20000103 29.81 30.15 29.72 29.77 327664
20000104 29.57 29.95 29.48 29.67 334013
20000105 29.67 32.51 29.53 31.66 521193
20000106 31.46 31.75 30.95 31.70 423833
20000107 31.84 32.04 31.56 31.80 235860
20000110 31.98 33.41 31.98 33.07 412324
20000111 32.93 32.93 32.13 32.36 403065
20000112 32.51 32.74 31.61 31.89 282026
20000113 32.08 32.65 31.75 32.42 363512
20000114 32.46 32.55 31.94 32.51 296313
20000118 32.51 33.59 31.80 33.41 296710
20000119 32.32 33.69 32.32 33.35 330177
20000120 33.35 33.55 32.70 32.93 318801
20000121 33.26 33.26 32.17 32.32 308483
20000124 32.51 32.70 31.75 31.89 225674
20000125 33.35 36.10 31.66 31.80 1022543
20000126 31.84 32.42 31.75 32.42 638924
20000127 32.22 32.97 32.22 32.55 369597
20000128 32.51 32.51 31.46 31.70 284540
20000131 31.61 32.42 31.61 31.98 240754
20000201 31.84 32.04 31.70 31.98 204244
20000202 31.89 32.32 31.80 31.94 115218
20000203 32.22 32.51 31.37 32.42 188370
20000204 32.22 32.88 32.04 32.17 184005
20000207 32.13 32.32 31.75 31.80 152257
20000208 31.80 31.98 31.75 31.84 259009
20000209 31.80 31.94 31.66 31.66 307424
20000210 31.75 32.32 31.70 31.80 163369
20000211 31.80 31.94 30.95 31.09 412192
20000214 31.09 31.28 30.62 31.18 235992
20000215 31.23 32.04 31.18 31.80 241945
20000216 31.89 31.94 31.75 31.80 211916
20000217 31.75 32.51 31.75 32.08 185725
20000218 31.89 32.08 31.56 31.75 422246
20000222 31.75 32.32 31.66 31.94 168792
20000223 31.76 31.76 30.68 30.86 255089
20000224 30.86 30.91 29.82 29.87 350781
20000225 29.96 30.68 29.92 30.48 354993
20000228 30.48 30.72 29.82 30.39 276412
20000229 30.39 30.48 29.82 30.39 230739
20000301 30.25 30.58 29.87 30.58 149921
20000302 30.39 30.48 29.63 29.82 223236
20000303 29.92 30.96 29.72 30.77 230344
20000306 30.68 30.72 29.82 29.92 187566
20000307 29.92 29.92 28.96 29.01 322218
20000308 28.87 29.44 28.63 29.20 181642
20000309 29.63 29.63 29.30 29.54 145577
20000310 29.44 29.92 29.30 29.39 149921
20000313 29.25 30.25 28.87 29.96 264171
20000314 29.68 30.34 29.63 29.92 203887
20000315 29.72 31.29 29.72 30.91 259301
20000316 31.06 33.62 30.86 33.57 356835
20000317 33.43 33.52 32.29 33.24 388557
20000320 33.34 33.76 32.52 32.62 195200
20000321 32.58 33.57 32.48 33.38 214812
20000322 33.38 33.85 32.05 32.62 346305
20000323 32.71 34.38 32.67 34.28 364601
20000324 34.19 34.57 33.43 33.72 348280
20000327 33.52 34.19 33.00 33.62 243506
20000328 33.43 34.48 33.34 33.62 222315
20000329 33.72 34.14 33.72 34.04 116883
20000330 34.14 35.14 34.04 34.57 393690
20000331 34.61 34.90 34.33 34.80 229686
20000403 34.80 35.75 34.76 35.62 407906
20000404 35.66 35.75 34.42 35.09 486749
20000405 35.09 35.90 34.99 35.52 189935
20000406 35.66 35.66 34.95 35.14 133599
20000407 35.04 35.37 34.23 34.48 174403
20000410 34.48 34.95 34.28 34.38 237057
20000411 34.48 34.99 34.42 34.66 310372
20000412 34.61 36.28 34.61 35.52 381844
20000413 36.00 36.00 35.52 35.66 259433
20000414 35.33 35.80 34.23 34.95 351307
20000417 34.86 35.42 34.61 35.14 371051
20000418 33.62 33.90 32.00 32.90 840294
20000419 32.90 33.52 31.95 32.20 688925
20000420 32.10 32.76 31.91 32.67 291549
20000424 32.81 33.66 32.76 33.28 245481
20000425 33.19 33.81 33.07 33.72 161372
20000426 34.38 34.61 33.05 33.09 223499
20000427 33.00 33.47 32.71 32.96 182301
20000428 32.81 34.14 32.81 33.28 381712
20000501 33.19 33.66 32.71 33.52 358283
20000502 33.81 34.48 33.19 33.38 265882
20000503 33.43 33.47 33.05 33.19 203361
20000504 33.14 33.85 32.48 33.47 209679
20000505 33.14 33.38 32.86 33.28 113592
20000508 33.24 33.38 32.76 33.28 142418
20000509 33.43 34.14 33.34 33.95 324324
20000510 34.04 34.57 34.04 34.19 411723
20000511 34.19 35.62 34.19 35.47 417778
20000512 35.47 35.85 35.14 35.37 344463
20000515 35.28 35.62 35.18 35.56 370787
20000516 35.75 36.18 35.71 35.90 449894
20000517 36.00 36.51 36.00 36.51 423701
20000518 36.51 37.14 36.47 36.85 235477
20000519 36.66 37.04 36.56 36.70 279045
20000522 36.76 37.14 36.70 36.85 373288
20000523 36.89 36.89 35.90 36.09 177825
20000524 36.25 36.44 35.82 35.96 336519
20000525 36.06 36.77 35.63 36.77 422745
20000526 36.77 36.92 35.53 35.72 146637
20000530 35.58 37.10 35.58 36.72 528366
20000531 36.54 36.54 35.68 35.68 256451
20000601 35.53 35.68 35.10 35.25 458520
20000602 35.25 37.01 35.19 36.92 588121
20000605 37.01 37.01 35.96 36.63 227884
20000606 36.44 36.44 35.15 35.15 480404
20000607 35.15 35.19 34.15 34.34 451574
20000608 34.19 34.34 34.15 34.15 345167
20000609 34.19 34.58 34.05 34.48 392343
20000612 34.43 34.72 34.25 34.34 281349
20000613 34.19 34.34 33.43 33.58 360761
20000614 33.67 34.96 33.67 34.81 362858
20000615 35.01 35.10 34.00 34.29 222511
20000616 34.43 34.58 33.87 33.98 348443
20000619 33.20 34.00 32.62 33.29 627172
20000620 33.20 33.20 32.05 32.48 491936
20000621 32.48 32.81 32.43 32.58 285936
20000622 32.58 32.77 32.39 32.48 183722
20000623 32.48 32.52 31.71 31.91 428773
20000626 31.91 32.00 31.62 32.00 331146
20000627 32.05 32.05 31.62 31.71 647353
20000628 31.71 32.24 31.48 31.98 255534
20000629 32.00 33.10 31.76 32.72 308344
20000630 32.52 32.81 32.43 32.58 300613
20000703 32.58 33.20 32.58 33.20 129602
20000705 33.53 35.19 33.53 34.29 497964
20000706 34.10 34.15 32.86 33.15 260514
20000707 33.20 33.43 32.91 32.96 206524
20000710 32.91 33.67 32.86 32.86 176515
20000711 32.96 33.77 32.81 33.58 158300
20000712 33.58 33.58 32.72 32.86 369017
20000713 32.86 33.96 32.86 33.58 215828
20000714 33.49 33.72 33.24 33.39 140085
20000717 33.20 33.39 33.15 33.29 230636
20000718 33.20 33.24 32.77 32.91 161183
20000719 32.91 33.20 32.81 32.86 66701
20000720 32.96 33.29 32.86 32.91 45603
20000721 32.91 33.32 32.81 32.86 124098
20000724 32.86 33.58 32.86 33.24 99855
20000725 33.43 34.10 33.00 33.10 135105
20000726 33.00 33.29 32.20 32.72 253830
20000727 32.91 33.24 32.39 32.52 188833
20000728 32.52 32.62 32.39 32.52 191454
20000731 32.67 33.72 32.58 32.67 186998
20000801 32.77 33.67 32.67 33.49 107324
20000802 33.49 33.72 33.10 33.39 154369
20000803 33.53 34.05 33.39 33.58 186605
20000804 33.77 34.05 33.58 33.81 89633
20000807 33.81 34.77 33.81 34.34 154500
20000808 34.39 34.91 34.34 34.81 165245
20000809 34.63 34.87 34.29 34.34 100117
20000810 34.34 34.63 33.87 34.05 143885
20000811 33.87 35.53 33.87 35.29 304806
20000814 35.29 35.39 34.87 35.29 122525
20000815 35.29 35.82 34.98 35.44 125408
20000816 35.58 35.87 35.44 35.63 97234
20000817 35.44 35.87 35.44 35.53 125670
20000818 35.58 35.72 34.77 35.39 148996
20000821 35.26 35.60 35.17 35.50 55311
20000822 35.41 35.60 34.93 35.12 98229
20000823 34.93 35.31 34.35 34.54 157061
20000824 34.26 34.26 33.97 34.07 324559
20000825 34.16 34.45 33.68 34.20 204936
20000828 34.07 34.20 33.30 33.30 297425
20000829 33.44 34.16 33.30 34.02 163975
20000830 34.20 34.20 33.05 33.39 127841
20000831 33.35 34.07 33.35 33.98 236897
20000901 34.02 34.02 33.35 33.44 94054
20000905 33.44 33.58 33.25 33.35 100838
20000906 33.54 34.64 33.54 33.97 189283
20000907 34.07 34.54 33.78 33.88 192152
20000908 33.88 34.20 33.49 33.82 148713
20000911 33.82 34.45 33.73 33.73 297817
20000912 33.64 33.68 32.82 33.30 306818
20000913 32.96 33.15 32.96 33.01 243941
20000914 32.96 33.01 31.43 32.15 386522
20000915 31.96 32.05 31.24 31.38 425788
20000918 30.66 30.81 30.13 30.28 445747
20000919 30.23 30.37 29.80 30.19 236636
20000920 29.99 30.62 29.94 29.99 182369
20000921 30.23 30.28 29.56 29.66 267031
20000922 29.37 30.23 29.28 29.47 239506
20000925 29.66 30.13 29.42 29.42 132537
20000926 29.61 30.09 29.13 29.18 155235
20000927 29.08 29.18 28.75 28.94 196066
20000928 29.37 30.28 29.13 29.99 271727
20000929 30.19 31.34 29.99 30.81 254116
20001002 30.62 31.24 30.47 30.90 174411
20001003 31.09 32.15 31.02 31.96 256595
20001004 31.58 32.15 30.66 30.81 397611
20001005 30.19 30.47 29.32 29.94 683296
20001006 29.94 30.19 29.28 29.42 402176
20001009 29.56 30.19 29.18 29.32 303556
20001010 29.37 29.37 28.60 28.70 474185
20001011 28.41 28.89 28.41 28.56 421353
20001012 28.46 28.56 27.98 28.46 215112
20001013 28.41 29.08 28.32 28.75 258030
20001016 28.65 29.22 28.65 28.79 429571
20001017 28.75 29.32 28.56 28.65 207676
20001018 28.46 28.56 27.98 28.13 171150
20001019 28.03 29.13 27.98 28.89 180151
20001020 28.36 29.18 28.36 28.94 185891
20001023 29.13 29.66 28.98 29.04 159801
20001024 28.89 29.80 28.89 29.75 186282
20001025 29.94 29.94 29.13 29.32 141668
20001026 29.32 29.99 29.32 29.85 154713
20001027 29.75 30.23 29.37 30.13 177151
20001030 30.33 31.86 30.33 31.67 241854
20001031 31.58 32.34 31.24 32.20 153670
20001101 32.24 32.73 31.77 32.24 220330
20001102 32.39 33.25 32.15 32.82 123275
20001103 32.63 32.96 32.39 32.63 150800
20001106 32.63 33.15 32.63 32.67 134363
20001107 32.67 32.92 32.24 32.73 145451
20001108 32.87 33.58 32.58 33.25 186282
20001109 33.15 33.15 32.73 32.92 141799
20001110 33.11 33.20 31.91 32.00 176890
20001113 32.05 32.53 32.05 32.43 90271
20001114 32.34 33.05 32.20 32.87 146104
20001115 32.67 32.73 32.34 32.39 322211
20001116 32.49 32.73 31.86 32.53 129276
20001117 32.49 33.20 32.24 32.29 223852
20001120 32.36 32.40 32.17 32.21 107344
20001121 32.06 32.36 32.06 32.17 183406
20001122 32.17 32.17 31.68 31.97 85797
20001124 32.06 32.17 31.83 32.12 53348
20001127 32.12 32.70 31.83 32.31 381221
20001128 32.45 32.70 31.97 32.60 192882
20001129 32.55 32.98 32.27 32.60 145245
20001130 32.45 33.32 32.14 33.04 391345
20001201 33.17 33.61 32.98 33.51 225981
20001204 33.47 34.91 33.47 34.76 379274
20001205 34.82 35.44 34.67 35.39 264920
20001206 35.44 35.44 34.48 34.62 136938
20001207 34.43 35.01 34.43 34.96 202357
20001208 34.86 35.49 34.86 35.25 152774
20001211 35.10 35.20 34.76 35.05 115651
20001212 34.91 35.20 34.91 35.01 128242
20001213 35.25 35.39 34.76 34.82 152774
20001214 34.67 35.20 34.24 34.58 127463
20001215 34.38 34.67 33.85 33.94 359025
20001218 34.14 34.86 34.14 34.76 190545
20001219 34.86 35.35 34.86 35.25 177565
20001220 34.19 34.82 33.90 34.82 424963
20001221 34.82 35.25 34.43 35.25 233769
20001222 35.39 35.68 35.10 35.68 262195
20001226 35.68 36.21 35.49 36.21 190805
20001227 36.40 36.59 36.02 36.55 225721
20001228 36.64 36.74 36.02 36.69 222736
20001229 36.79 37.32 36.50 36.89 192233
20010102 36.74 37.07 35.44 35.59 266348
20010103 35.92 36.40 35.15 36.21 250642
20010104 36.16 37.13 36.06 36.83 257392
20010105 36.98 36.98 35.25 35.59 170946
20010108 35.53 35.78 33.90 35.20 271930
20010109 35.01 35.15 34.24 34.33 167960
20010110 34.28 34.72 33.47 34.67 210924
20010111 34.28 34.91 34.28 34.67 236365
20010112 34.67 34.72 34.24 34.67 182887
20010116 34.67 35.82 34.48 35.68 195867
20010117 36.06 36.06 35.05 35.25 195218
20010118 35.05 35.15 34.58 34.76 231951
20010119 34.48 34.48 33.32 33.81 194180
20010122 33.81 33.81 32.74 32.94 314893
20010123 31.78 34.19 31.78 33.85 383557
20010124 33.66 33.66 33.13 33.61 132266
20010125 33.22 34.19 33.22 33.90 254017
20010126 33.90 34.04 33.32 33.90 216116
20010129 34.28 34.44 34.06 34.31 156538
20010130 34.24 34.48 33.67 34.38 181459
20010131 34.47 35.09 34.44 35.04 173412
20010201 35.05 35.42 35.05 35.24 131876
20010202 35.29 35.40 34.98 35.16 102801
20010205 35.29 35.32 34.67 34.89 157576
20010206 35.20 35.82 34.92 35.07 148361
20010207 35.44 35.44 34.75 35.05 127074
20010208 35.25 35.25 34.61 34.71 122011
20010209 34.71 34.75 34.44 34.53 82552
20010212 34.53 34.53 33.77 34.06 244802
20010213 34.13 34.59 34.01 34.28 258950
20010214 34.28 34.28 33.44 33.88 222346
20010215 34.05 34.46 34.01 34.09 308014
20010216 34.21 34.21 33.32 33.54 269334
20010220 33.55 33.81 33.31 33.38 230524
20010221 33.57 33.69 33.07 33.12 303961
20010222 33.12 33.21 32.09 32.46 335855
20010223 32.41 32.41 31.56 31.88 323330
20010226 32.08 33.03 32.08 32.64 271421
20010227 32.64 32.64 32.33 32.50 133257
20010228 32.53 33.01 32.45 32.78 229585
20010301 33.22 33.84 33.11 33.74 383760
20010302 33.74 34.77 33.63 34.35 383244
20010305 34.54 35.70 34.54 35.48 287046
20010306 36.09 36.09 34.85 35.47 282397
20010307 35.51 36.00 35.51 35.90 306673
20010308 36.03 36.40 35.62 36.40 250890
20010309 36.40 36.51 36.28 36.39 273100
20010312 36.36 36.55 36.01 36.01 243272
20010313 36.05 36.09 35.12 36.07 296343
20010314 35.97 35.97 34.97 35.12 189039
20010315 35.24 35.43 35.12 35.43 190072
20010316 34.46 35.14 34.46 34.90 455812
20010319 35.04 35.97 34.83 35.54 202339
20010320 35.47 36.51 35.00 35.62 189298
20010321 35.16 35.31 34.81 34.81 212411
20010322 34.81 34.89 33.11 33.84 217834
20010323 33.65 34.48 33.42 34.33 211120
20010326 34.52 35.47 34.33 35.39 122282
20010327 35.59 36.21 35.00 36.14 246113
20010328 36.01 36.05 35.42 35.88 137906
20010329 35.82 35.92 35.47 35.66 198336
20010330 35.65 36.29 35.55 36.27 229327
20010402 36.07 36.55 35.34 35.92 282397
20010403 35.93 36.32 35.51 35.76 259800
20010404 35.51 36.48 35.47 36.31 267806
20010405 36.31 36.98 36.17 36.85 289370
20010406 36.85 36.91 35.85 36.00 292598
20010409 36.00 37.17 36.00 36.57 301508
20010410 36.09 36.10 35.62 35.97 441221
20010411 35.86 35.86 34.60 34.74 286787
20010412 34.74 34.92 34.15 34.69 192913
20010416 34.50 35.04 33.86 34.64 190331
20010417 34.73 34.75 34.08 34.71 137389
20010418 34.59 35.72 34.27 35.55 187232
20010419 35.47 35.60 35.00 35.25 129900
20010420 35.24 35.24 34.62 34.73 157920
20010423 34.62 34.62 33.96 34.20 256443
20010424 34.08 34.37 33.77 34.34 246500
20010425 34.39 34.40 33.94 34.32 219513
20010426 34.27 34.73 33.94 34.54 1600508
20010427 35.16 35.99 35.15 35.98 726975
20010430 35.93 36.21 35.62 35.80 311192
20010501 35.74 35.74 35.40 35.53 209699
20010502 36.40 36.40 34.97 35.24 280589
20010503 35.24 35.25 34.06 34.76 283043
20010504 34.77 35.48 34.56 35.48 99943
20010507 35.48 37.41 35.48 37.02 494937
20010508 37.60 37.95 37.25 37.73 452842
20010509 37.56 38.92 37.55 38.82 517922
20010510 38.72 39.34 38.68 39.18 681652
20010511 39.18 39.30 39.03 39.11 631681
20010514 39.11 39.11 38.10 39.09 468983
20010515 39.11 39.57 39.04 39.25 415009
20010516 39.30 42.05 39.26 41.86 838152
20010517 41.86 42.09 41.32 41.74 562341
20010518 41.47 41.59 41.43 41.58 255539
20010521 41.24 41.80 41.12 41.79 210216
20010522 41.80 41.98 41.29 41.86 208925
20010523 41.68 41.78 41.22 41.49 193267
20010524 41.49 41.66 40.89 41.54 243288
20010525 41.68 41.70 40.44 40.95 156877
20010529 40.98 41.99 40.98 41.88 236987
20010530 41.84 42.55 41.22 41.33 279421
20010531 41.33 42.19 41.33 42.06 271577
20010601 42.06 42.06 41.10 41.61 208184
20010604 41.68 41.84 41.22 41.80 173336
20010605 41.80 41.98 41.40 41.84 194296
20010606 41.89 42.00 41.27 41.52 184266
20010607 41.45 42.46 41.29 41.80 190053
20010608 41.41 42.17 41.41 42.10 118815
20010611 42.34 42.34 41.45 41.64 191210
20010612 41.64 41.93 41.62 41.85 180923
20010613 41.85 43.01 41.80 42.50 399522
20010614 42.51 42.51 40.59 40.71 708004
20010615 40.32 40.94 40.03 40.63 495834
20010618 40.71 41.16 40.59 40.80 241745
20010619 40.83 41.19 40.32 40.69 207669
20010620 40.71 42.66 40.71 42.27 270677
20010621 42.26 42.52 41.68 42.23 213841
20010622 42.27 42.46 41.14 41.69 232744
20010625 41.84 41.88 40.46 40.56 200340
20010626 40.56 41.99 40.56 41.72 297295
20010627 41.71 41.71 40.71 41.16 204069
20010628 41.20 41.57 41.10 41.21 156106
20010629 41.02 41.81 40.92 41.80 258847
20010702 41.96 42.88 41.53 42.85 266562
20010703 42.93 42.94 41.22 41.98 237116
20010705 41.98 42.31 41.61 41.83 199440
20010706 41.84 41.84 40.98 41.15 167807
20010709 41.22 41.29 40.60 41.06 323398
20010710 41.06 41.22 40.73 40.77 299867
20010711 40.83 41.05 39.92 40.23 311568
20010712 39.65 40.63 39.47 40.44 517051
20010713 40.56 40.81 40.34 40.67 210627
20010716 40.43 40.98 40.39 40.45 215642
20010717 40.45 40.52 40.17 40.21 200726
20010718 40.21 40.47 40.10 40.42 172951
20010719 40.56 40.63 40.31 40.46 260133
20010720 40.48 40.48 39.78 40.06 96312
20010723 39.79 40.01 39.18 39.23 166778
20010724 39.20 39.20 37.35 37.76 318769
20010725 37.80 38.15 37.41 38.09 256404
20010726 38.11 38.11 36.75 37.04 619279
20010727 37.16 37.32 36.92 37.26 422539
20010730 37.31 37.45 37.25 37.43 201240
20010731 37.38 38.26 37.38 38.15 287651
20010801 38.15 38.22 37.57 37.85 156620
20010802 37.97 38.11 37.33 37.80 131931
20010803 37.83 37.83 37.27 37.62 141575
20010806 37.72 37.72 37.11 37.21 210884
20010807 37.10 37.48 36.92 37.48 156620
20010808 37.37 37.76 37.13 37.24 166135
20010809 36.94 37.54 36.94 37.34 188767
20010810 37.37 38.61 37.33 38.18 152505
20010813 38.18 38.22 37.87 38.01 147233
20010814 38.07 38.46 37.93 38.01 86025
20010815 38.11 38.22 37.63 37.66 87054
20010816 37.46 38.32 37.46 38.32 212556
20010817 37.80 37.92 37.53 37.69 235444
20010820 37.49 37.87 37.49 37.76 176294
20010821 37.52 38.11 37.52 37.95 229272
20010822 37.75 37.81 37.38 37.52 131963
20010823 37.50 38.13 37.50 37.75 164473
20010824 37.72 38.83 37.59 38.63 123899
20010827 38.71 38.74 38.13 38.31 114683
20010828 38.28 38.60 37.62 37.70 176249
20010829 37.90 37.90 37.31 37.53 115707
20010830 37.54 37.58 37.11 37.35 138746
20010831 37.50 37.62 37.37 37.51 73213
20010904 37.58 38.91 37.31 38.60 263542
20010905 38.59 39.31 38.59 38.99 553578
20010906 38.83 38.83 38.02 38.16 365169
20010907 37.85 37.85 36.75 36.79 329587
20010910 36.24 36.68 36.02 36.44 301556
20010917 36.63 37.03 34.13 34.37 384753
20010918 33.99 34.14 33.63 33.95 348914
20010919 33.85 33.88 32.75 32.79 259190
20010920 32.70 32.77 31.25 31.25 291444
20010921 29.30 30.63 29.30 29.81 461166
20010924 30.51 31.72 30.47 31.53 505580
20010925 31.64 31.80 30.89 31.27 360178
20010926 31.29 31.57 31.25 31.56 256758
20010927 32.11 32.57 31.88 32.49 340850
20010928 32.74 33.75 32.66 33.75 287477
20011001 33.67 33.67 32.70 33.29 199928
20011002 33.24 34.02 33.23 33.71 157818
20011003 33.88 35.37 33.84 35.31 284021
20011004 35.76 35.99 35.31 35.74 307700
20011005 35.74 35.91 35.37 35.82 266613
20011008 35.82 35.82 35.09 35.11 132731
20011009 35.20 35.78 35.08 35.67 138746
20011010 35.59 36.60 35.43 36.43 179065
20011011 36.52 37.35 36.52 37.21 206968
20011012 36.90 37.23 36.49 37.20 155258
20011015 36.84 36.85 35.67 36.22 404976
20011016 36.22 36.68 35.94 36.18 203896
20011017 36.37 36.56 35.61 36.11 233847
20011018 36.10 36.10 35.47 35.77 112380
20011019 35.77 35.86 35.01 35.27 123003
20011022 35.46 36.33 35.46 36.17 344434
20011023 35.08 35.16 33.55 33.75 952538
20011024 33.99 33.99 32.74 33.42 435055
20011025 33.26 33.48 32.35 33.31 348402
20011026 33.24 33.87 32.97 33.66 205304
20011029 33.71 33.95 33.04 33.04 165881
20011030 32.93 33.17 32.45 32.60 199800
20011031 32.60 32.81 32.42 32.48 219127
20011101 32.42 32.81 31.61 32.25 423151
20011102 32.31 33.05 32.13 32.60 431087
20011105 32.99 34.06 32.77 33.83 354674
20011106 33.83 34.35 33.51 34.01 245110
20011107 34.01 34.77 34.01 34.70 260214
20011108 34.77 34.83 34.48 34.57 193528
20011109 34.49 34.53 33.92 34.02 156282
20011112 34.30 35.16 33.32 34.16 190584
20011113 34.34 35.22 34.24 35.17 180857
20011114 35.31 35.93 35.01 35.06 228855
20011115 35.55 36.02 35.26 35.32 241398
20011116 35.32 35.63 35.17 35.56 301428
20011119 35.59 36.34 35.47 36.30 234103
20011120 36.30 36.31 35.94 35.94 191736
20011121 35.94 35.94 35.19 35.68 155135
20011123 35.84 36.42 35.64 36.37 71836
20011126 36.43 36.51 35.76 35.85 108773
20011127 35.92 36.12 35.32 35.67 119854
20011128 35.57 36.23 35.49 35.90 83936
20011129 35.90 36.31 35.49 35.75 122784
20011130 35.88 36.70 35.88 36.31 274352
20011203 36.43 36.66 36.12 36.26 175642
20011204 36.14 36.48 36.14 36.43 114377
20011205 36.51 37.29 36.47 36.98 350010
20011206 37.18 37.65 36.92 37.53 181246
20011207 37.61 37.73 37.21 37.73 303520
20011210 37.73 37.76 37.36 37.36 176915
20011211 37.49 38.43 37.37 37.41 144309
20011212 37.69 37.76 37.02 37.06 198823
20011213 37.06 37.27 36.78 36.94 169655
20011214 36.94 37.27 36.67 36.90 201370
20011217 36.90 37.33 36.78 36.81 162013
20011218 36.82 36.89 36.54 36.62 292948
20011219 36.62 36.70 36.41 36.41 321352
20011220 36.52 36.59 35.80 36.45 304539
20011221 36.64 36.71 36.33 36.49 357906
20011224 36.98 37.21 36.94 37.20 103806
20011226 37.25 37.62 37.25 37.31 152461
20011227 37.33 37.60 37.05 37.41 123930
20011228 37.51 37.69 37.25 37.64 152461
20011231 37.57 37.65 37.22 37.64 205573
20020102 37.53 37.54 36.90 37.34 183539
20020103 37.45 37.77 37.09 37.29 229264
20020104 37.39 37.76 37.36 37.65 137431
20020107 37.69 38.24 37.62 37.86 160103
20020108 37.58 37.62 37.33 37.41 165580
20020109 37.49 38.41 37.49 37.74 192709
20020110 37.66 37.87 37.42 37.54 137940
20020111 37.54 37.67 36.78 37.18 283523
20020114 37.18 37.21 36.98 36.98 158956
20020115 36.99 37.33 36.93 37.16 165707
20020116 37.16 37.16 36.70 36.70 160357
20020117 36.70 36.70 36.24 36.44 176406
20020118 36.43 36.47 35.96 36.00 183156
20020122 35.84 36.39 35.79 36.03 255247
20020123 35.85 36.15 35.44 35.90 433691
20020124 35.88 36.35 35.83 35.92 405288
20020125 35.90 36.35 35.76 36.24 292566
20020128 36.27 36.34 36.04 36.28 171056
20020129 36.12 36.42 35.93 36.12 259068
20020130 36.26 36.26 35.49 36.19 522976
20020131 36.19 36.43 35.84 36.43 527180
20020201 36.35 36.59 35.99 36.08 258304
20020204 36.04 36.27 35.88 36.02 223278
20020205 36.02 36.27 36.02 36.15 249261
20020206 36.21 36.48 35.72 36.03 620159
20020207 35.88 36.27 35.88 36.26 242256
20020208 36.27 36.31 35.88 36.14 275626
20020211 36.26 36.84 36.12 36.78 297024
20020212 36.78 37.16 36.48 37.11 275754
20020213 37.10 37.14 36.85 36.98 191817
20020214 37.03 37.10 36.80 36.85 125076
20020215 36.90 37.16 36.54 36.81 270277
20020219 36.80 36.93 36.00 36.06 117816
20020220 36.06 36.65 35.47 36.50 259390
20020221 36.50 37.29 36.49 36.70 250647
20020222 36.58 37.26 36.32 37.25 160931
20020225 37.19 37.63 37.19 37.56 251914
20020226 37.67 37.88 37.52 37.68 260657
20020227 37.80 37.88 37.33 37.47 250393
20020228 37.56 38.27 37.56 38.14 181586
20020301 38.14 38.14 37.17 37.43 384460
20020304 37.60 38.47 37.60 38.47 245451
20020305 38.08 38.16 36.48 36.48 614958
20020306 36.54 37.86 36.54 37.53 398019
20020307 37.53 38.04 37.49 37.89 332633
20020308 37.96 38.11 37.68 37.78 288535
20020311 37.76 37.95 37.49 37.64 438695
20020312 37.56 38.04 37.49 37.97 352400
20020313 37.97 38.07 37.68 37.75 278144
20020314 37.72 37.88 37.49 37.82 310964
20020315 37.82 37.97 37.56 37.93 356075
20020318 37.98 38.00 36.81 37.60 329465
20020319 37.64 38.20 37.64 38.19 182093
20020320 38.20 38.20 37.45 37.53 148639
20020321 37.41 37.59 36.82 37.06 234680
20020322 37.01 37.56 36.85 37.45 228091
20020325 37.17 37.17 36.36 36.36 271555
20020326 36.46 37.60 36.46 37.40 215926
20020327 37.37 37.64 36.80 37.53 139516
20020328 37.56 37.86 37.50 37.52 185387
20020401 37.52 37.75 36.82 37.50 170308
20020402 37.45 38.01 36.98 37.64 177277
20020403 37.63 37.68 37.04 37.12 138629
20020404 37.09 37.50 36.85 37.47 130645
20020405 37.68 38.07 37.64 37.93 228598
20020408 37.93 38.59 37.81 38.57 270034
20020409 38.58 38.80 38.18 38.80 236454
20020410 38.98 39.42 38.87 39.10 241016
20020411 39.11 39.23 38.67 38.67 168280
20020412 38.67 39.09 38.55 39.09 109230
20020415 39.02 39.34 38.59 38.87 170561
20020416 38.88 39.09 38.48 38.58 356962
20020417 38.48 38.54 38.08 38.12 172589
20020418 38.27 38.46 37.83 37.84 127731
20020419 37.88 38.11 37.70 37.88 200086
20020422 37.49 37.49 36.38 36.74 588221
20020423 36.70 37.50 36.69 36.91 431092
20020424 37.05 37.46 36.81 36.87 189315
20020425 36.89 36.89 36.30 36.55 347712
20020426 36.59 36.85 36.32 36.40 268260
20020429 36.42 36.70 36.38 36.42 252421
20020430 36.42 36.85 36.32 36.32 274850
20020501 36.34 37.09 35.95 37.05 267753
20020502 37.01 37.33 36.67 37.17 206802
20020503 37.16 37.40 36.82 37.26 153328
20020506 37.33 37.72 36.51 36.55 177657
20020507 36.62 37.28 36.55 36.92 137235
20020508 36.85 37.25 36.68 37.09 187415
20020509 37.13 37.22 36.73 36.75 147499
20020510 36.77 36.89 36.58 36.64 178164
20020513 36.62 36.90 36.54 36.86 135207
20020514 36.93 37.80 36.85 37.66 154848
20020515 37.68 37.88 37.45 37.60 150160
20020516 37.78 37.86 37.38 37.41 114806
20020517 37.42 37.92 37.30 37.90 110244
20020520 37.92 37.96 37.52 37.55 111384
20020521 37.61 37.70 36.92 37.00 120508
20020522 37.04 37.26 36.80 37.08 116121
20020523 37.20 38.01 37.00 37.98 169202
20020524 37.98 38.15 37.32 37.32 216609
20020528 37.39 37.39 36.80 36.98 158989
20020529 37.00 37.19 36.72 37.04 167185
20020530 37.05 37.40 37.00 37.20 200470
20020531 37.28 38.06 37.28 37.94 245860
20020603 37.91 37.98 36.86 36.86 240060
20020604 36.88 37.20 36.68 36.93 199714
20020605 36.68 37.75 36.68 37.70 215600
20020606 37.67 37.86 36.76 37.03 187484
20020607 37.03 37.59 36.84 37.16 160881
20020610 37.16 37.19 36.87 36.90 159620
20020611 37.10 37.15 36.25 36.59 277632
20020612 36.48 37.15 36.45 37.15 257712
20020613 37.04 37.13 36.60 36.73 331091
20020614 36.84 37.21 36.17 37.06 367277
20020617 37.06 37.51 36.79 37.48 189375
20020618 37.59 38.15 37.53 37.99 190510
20020619 37.67 38.35 36.66 36.79 327813
20020620 36.84 37.67 36.80 37.55 253425
20020621 35.69 36.13 33.68 34.38 1316674
20020624 34.38 34.87 33.99 34.75 638983
20020625 34.76 34.89 34.07 34.18 322139
20020626 34.18 34.42 33.74 34.10 432083
20020627 34.26 34.47 33.80 34.20 357568
20020628 34.20 34.80 34.18 34.74 423257
20020701 34.98 35.18 34.14 34.15 427292
20020702 34.15 34.15 32.92 33.31 420231
20020703 33.35 33.57 32.28 33.15 274985
20020705 33.31 34.41 33.27 34.14 151803
20020708 34.14 34.42 33.51 33.67 178280
20020709 33.67 34.15 32.98 32.98 190006
20020710 33.14 33.22 32.16 32.17 240186
20020711 31.97 32.04 31.02 31.59 311044
20020712 31.59 32.21 31.01 31.77 267420
20020715 31.65 31.69 29.89 31.37 358577
20020716 31.01 31.21 29.58 29.69 376481
20020717 30.22 31.06 29.71 30.12 439774
20020718 30.15 31.21 29.50 29.66 281289
20020719 29.35 29.79 28.28 28.35 323274
20020722 28.54 29.15 27.09 27.51 438009
20020723 27.52 28.04 27.16 27.65 518071
20020724 27.60 28.95 27.11 28.81 497645
20020725 28.79 30.22 28.48 29.61 456291
20020726 29.98 30.46 29.70 30.46 434731
20020729 31.13 32.77 31.01 32.77 397915
20020730 32.77 32.77 31.57 31.72 450365
20020731 31.72 32.21 31.24 32.07 273346
20020801 32.24 32.44 31.05 31.27 319744
20020802 31.37 31.37 29.82 30.08 254433
20020805 30.22 30.63 29.82 29.82 322518
20020806 29.85 31.17 29.85 30.58 304614
20020807 30.93 31.21 30.10 30.95 224804
20020808 31.65 31.79 30.68 31.79 261620
20020809 31.71 31.74 31.09 31.59 304110
20020812 31.01 31.03 30.26 30.63 322139
20020813 30.73 31.22 30.42 30.42 214844
20020814 30.62 31.38 29.90 31.30 268050
20020815 31.69 32.07 31.28 31.70 252416
20020816 31.90 31.90 31.27 31.73 233630
20020819 31.92 32.66 31.69 32.53 298688
20020820 32.51 32.81 32.08 32.53 316214
20020821 32.16 32.44 30.46 30.77 932880
20020822 30.93 31.50 30.69 31.15 509371
20020823 31.28 31.56 30.96 30.98 225088
20020826 31.12 31.83 30.88 31.78 254540
20020827 31.80 32.05 31.36 31.55 270833
20020828 31.72 31.76 30.95 31.11 194634
20020829 30.76 31.28 30.56 31.11 307178
20020830 31.16 31.75 30.94 31.13 232859
20020903 31.13 31.13 30.13 30.36 406312
20020904 30.48 31.60 30.38 31.55 314698
20020905 31.52 31.91 31.42 31.52 347659
20020906 31.72 31.99 31.50 31.82 209047
20020909 31.76 32.14 31.12 32.04 201151
20020910 32.24 32.54 31.71 32.46 311941
20020911 32.71 32.83 32.50 32.75 225464
20020912 32.32 32.32 31.92 31.96 247271
20020913 31.96 32.20 31.56 32.20 180346
20020916 32.19 32.43 31.76 32.16 157036
20020917 32.21 32.47 31.44 31.55 210300
20020918 31.27 31.53 30.82 31.27 148137
20020919 31.09 31.10 29.95 29.95 311063
20020920 29.76 30.64 29.74 30.50 564977
20020923 30.32 30.50 29.78 30.04 201276
20020924 29.82 29.82 28.83 28.91 299909
20020925 29.16 29.86 28.83 29.63 271961
20020926 28.72 30.12 28.72 29.85 655589
20020927 29.44 29.52 28.64 28.71 442783
20020930 28.80 29.09 27.68 28.85 489906
20021001 28.85 29.00 28.01 29.00 343398
20021002 29.08 29.08 28.03 28.03 353675
20021003 28.33 28.53 27.53 27.58 330865
20021004 27.97 28.09 26.89 27.14 424735
20021007 27.34 27.39 26.53 26.55 363952
20021008 26.65 27.49 26.42 27.06 412328
20021009 27.06 27.06 25.81 25.83 276974
20021010 25.93 27.22 25.81 27.10 385383
20021011 27.37 28.41 27.29 28.13 355304
20021014 28.13 28.31 27.80 27.99 193381
20021015 28.41 29.76 28.21 29.76 245768
20021016 29.84 29.84 28.67 28.76 289256
20021017 29.60 30.32 29.55 30.25 352672
20021018 29.60 29.60 28.57 29.04 536277
20021021 29.05 30.08 28.74 29.84 361696
20021022 29.96 29.97 28.75 29.04 301162
20021023 29.05 29.47 28.37 29.36 373852
20021024 29.56 29.56 28.45 28.61 241256
20021025 28.61 29.27 28.25 29.16 300786
20021028 29.16 29.16 26.39 26.67 1134967
20021029 26.58 26.77 25.81 26.54 592424
20021030 26.41 26.71 26.29 26.58 406814
20021031 26.41 27.13 26.41 26.78 320087
20021101 26.77 27.58 26.48 27.54 382249
20021104 27.69 28.67 27.52 27.82 379743
20021105 27.90 28.34 27.63 28.03 275971
20021106 27.93 28.59 27.81 28.50 237747
20021107 28.30 28.30 27.50 27.59 301162
20021108 27.77 28.10 27.32 27.61 366207
20021111 27.54 27.73 27.08 27.32 220326
20021112 27.29 27.94 27.21 27.57 211428
20021113 27.53 28.20 27.14 27.65 313820
20021114 27.85 28.64 27.85 28.46 228974
20021115 28.45 28.76 28.37 28.67 250029
20021118 28.76 28.85 28.41 28.61 188994
20021119 28.57 29.14 28.41 28.74 311314
20021120 28.64 29.21 28.25 29.20 257674
20021121 29.12 30.10 28.96 30.10 561593
20021122 30.09 30.14 29.39 29.47 320459
20021125 29.59 30.09 29.35 29.79 250962
20021126 29.59 29.83 29.25 29.33 218455
20021127 29.33 30.31 29.33 30.26 164900
20021129 30.27 30.51 30.26 30.30 92663
20021202 30.39 30.70 29.91 30.38 327558
20021203 30.51 30.51 29.40 29.53 317844
20021204 29.69 29.84 29.55 29.80 420719
20021205 29.80 29.80 29.44 29.74 305763
20021206 29.23 29.99 29.19 29.88 383853
20021209 29.75 29.80 29.33 29.37 283593
20021210 29.51 29.56 29.01 29.56 278487
20021211 29.36 29.84 29.09 29.79 337024
20021212 29.75 29.93 29.59 29.83 340387
20021213 29.71 29.71 29.31 29.53 207744
20021216 29.51 30.43 29.43 30.43 281476
20021217 30.03 30.59 30.03 30.40 324943
20021218 30.31 30.36 29.34 29.35 471908
20021219 29.55 29.70 29.40 29.61 381612
20021220 29.79 30.32 29.59 30.26 396931
20021223 30.24 30.51 30.06 30.31 217832
20021224 30.25 30.29 30.01 30.17 59409
20021226 30.17 30.40 29.83 29.92 215342
20021227 29.91 29.93 29.45 29.45 221320
20021230 29.39 29.70 29.14 29.68 415862
20021231 29.59 30.39 29.37 30.11 446874
20030102 30.47 30.82 30.09 30.79 361061
20030103 30.59 31.11 30.09 30.15 235144
20030106 30.15 30.49 29.92 30.39 499807
20030107 30.43 30.45 30.09 30.11 437782
20030108 30.12 30.12 29.23 29.25 595957
20030109 29.25 29.27 28.73 28.97 1051798
20030110 28.81 29.23 28.50 28.74 684385
20030113 28.84 28.97 28.50 28.57 329800
20030114 28.66 28.66 28.29 28.50 237013
20030115 28.50 28.50 27.89 27.94 323573
20030116 28.06 28.18 27.62 27.80 472904
20030117 27.70 27.89 27.48 27.70 240126
20030121 27.78 27.84 27.02 27.04 257189
20030122 27.10 27.23 26.76 26.90 413745
20030123 27.42 27.54 26.98 27.31 650757
20030124 27.34 27.44 27.09 27.30 714650
20030127 27.30 27.30 26.87 26.90 480377
20030128 27.02 27.50 26.99 27.38 465182
20030129 27.30 27.58 26.91 27.52 297542
20030130 27.59 27.63 26.84 26.91 308129
20030131 26.86 27.56 26.74 27.34 319338
20030203 27.34 27.52 27.30 27.43 265908
20030204 27.18 27.22 26.54 26.58 571047
20030205 26.65 26.70 26.15 26.18 533185
20030206 26.18 26.18 25.56 25.60 556226
20030207 25.68 25.76 25.33 25.48 358197
20030210 25.56 25.72 25.29 25.61 383604
20030211 25.61 25.81 25.42 25.57 346738
20030212 25.45 25.70 25.37 25.44 312862
20030213 25.37 25.61 24.91 25.24 244236
20030214 25.24 25.85 25.16 25.85 253951
20030218 25.77 26.09 25.73 26.08 299286
20030219 26.05 26.13 25.77 25.92 235767
20030220 26.05 26.05 25.69 25.86 197033
20030221 25.93 26.50 25.88 26.34 306759
20030224 26.28 26.28 25.61 25.73 252955
20030225 25.62 26.01 25.32 26.01 309250
20030226 26.15 26.17 25.81 25.89 203206
20030227 26.05 26.05 25.54 25.76 450169
20030228 25.87 25.94 25.63 25.65 224466
20030303 25.85 26.05 25.62 25.75 243872
20030304 25.69 25.69 24.76 24.76 380332
20030305 24.72 24.82 24.22 24.59 417908
20030306 24.51 24.51 23.97 24.21 398873
20030307 24.04 24.68 24.03 24.47 276875
20030310 24.37 24.43 23.89 23.99 306911
20030311 23.83 24.25 23.74 23.75 314203
20030312 23.74 23.74 23.26 23.51 275886
20030313 23.71 24.07 23.49 24.07 362533
20030314 24.25 24.50 24.00 24.13 338183
20030317 24.21 24.80 23.79 24.74 650532
20030318 24.75 24.94 24.51 24.73 447573
20030319 24.81 25.07 24.66 25.07 414200
20030320 25.00 25.07 24.53 24.93 362409
20030321 24.94 26.13 24.92 26.13 1039763
20030324 25.89 25.89 25.25 25.38 568335
20030325 25.32 25.69 25.08 25.36 396400
20030326 25.28 25.28 24.58 24.97 452393
20030327 24.85 24.93 24.53 24.83 291954
20030328 24.76 24.88 24.51 24.73 301966
20030331 24.27 24.77 24.19 24.46 383175
20030401 24.63 24.90 24.19 24.89 346341
20030402 25.10 25.86 24.89 25.60 309136
20030403 25.68 25.78 25.44 25.53 270324
20030404 25.73 25.82 25.31 25.46 296528
20030407 25.77 26.05 25.57 25.65 450910
20030408 25.65 25.73 25.46 25.57 364016
20030409 25.85 25.86 25.17 25.30 299494
20030410 25.30 25.43 25.19 25.43 239422
20030411 25.65 25.78 25.31 25.38 191587
20030414 25.58 25.84 25.48 25.77 221129
20030415 25.89 26.00 25.65 25.98 364634
20030416 25.81 25.90 25.35 25.43 365870
20030417 25.57 25.80 25.43 25.76 271560
20030421 25.89 25.89 25.51 25.60 208398
20030422 25.47 25.91 25.24 25.88 409997
20030423 25.69 26.17 25.61 26.06 444359
20030424 26.03 26.20 25.81 25.96 196902
20030425 25.81 25.81 25.27 25.31 280583
20030428 25.40 26.05 25.40 25.87 476126
20030429 26.17 26.80 26.17 26.78 918013
20030430 26.98 28.60 26.92 28.29 1596603
20030501 28.25 28.25 27.58 28.17 486385
20030502 28.10 28.64 28.06 28.51 335587
20030505 28.44 28.69 27.99 28.17 383793
20030506 28.60 28.94 28.32 28.70 473901
20030507 28.60 29.00 28.37 28.59 468709
20030508 28.44 28.68 28.24 28.31 333856
20030509 28.44 28.67 28.27 28.64 280583
20030512 28.64 29.11 28.52 29.04 302214
20030513 29.04 29.07 28.74 28.94 359319
20030514 29.08 29.10 28.52 28.72 334227
20030515 28.92 28.96 28.44 28.86 260682
20030516 28.92 28.97 28.30 28.90 484407
20030519 28.82 28.82 28.28 28.54 775496
20030520 28.38 28.69 28.15 28.53 321125
20030521 28.31 28.67 28.14 28.64 346880
20030522 28.61 28.94 28.52 28.91 336078
20030523 28.91 29.17 28.77 29.17 346757
20030527 29.17 29.90 28.92 29.90 338165
20030528 29.76 30.13 29.74 30.05 367992
20030529 30.05 30.23 29.17 29.43 388982
20030530 29.43 29.85 29.41 29.85 335465
20030602 30.31 30.71 30.07 30.53 493561
20030603 30.45 30.49 29.75 30.04 335587
20030604 30.04 30.74 30.02 30.74 285753
20030605 30.74 31.32 30.51 31.28 379653
20030606 31.24 31.71 31.14 31.45 472204
20030609 31.45 31.51 30.25 30.38 407885
20030610 30.47 31.36 30.44 31.12 343934
20030611 31.32 31.90 31.04 31.88 522529
20030612 31.89 32.07 31.53 31.98 276547
20030613 32.10 32.14 31.54 31.73 300482
20030616 31.85 32.51 31.84 32.30 360628
20030617 32.26 32.53 31.94 32.42 248438
20030618 32.47 32.55 32.00 32.22 276301
20030619 32.42 32.44 31.47 31.49 456615
20030620 31.69 31.70 30.62 30.66 628336
20030623 30.58 30.60 30.10 30.35 241564
20030624 30.75 30.80 30.34 30.63 278142
20030625 30.55 30.80 30.24 30.26 216524
20030626 30.05 30.69 29.99 30.57 247210
20030627 30.63 30.63 30.07 30.10 435625
20030630 30.23 30.43 29.79 30.20 463489
20030701 30.20 30.36 29.52 30.35 344548
20030702 30.39 30.71 30.18 30.71 281088
20030703 30.31 30.45 30.06 30.28 171722
20030707 30.37 31.40 30.37 31.39 371061
20030708 31.65 31.65 31.15 31.35 255557
20030709 31.27 31.28 30.93 31.18 160061
20030710 31.12 31.16 30.67 31.00 219224
20030711 31.01 31.11 30.59 30.88 165216
20030714 31.12 31.31 30.88 31.00 199462
20030715 30.97 31.15 30.19 30.27 352526
20030716 30.31 30.40 29.84 30.02 292749
20030717 30.10 30.18 29.70 29.84 184364
20030718 30.10 30.31 29.83 30.22 168407
20030721 30.06 30.06 29.57 29.83 306497
20030722 29.88 30.31 29.65 30.23 293240
20030723 30.51 30.51 30.18 30.49 243160
20030724 30.45 30.92 30.23 30.43 321594
20030725 30.35 30.35 29.49 30.20 557512
20030728 30.24 30.78 29.84 30.78 517129
20030729 30.78 32.66 30.78 32.45 1061261
20030730 32.46 32.78 32.24 32.36 667983
20030731 32.30 32.92 32.04 32.77 558494
20030801 32.71 32.71 32.42 32.47 561563
20030804 32.14 32.73 31.98 32.55 363451
20030805 32.71 32.94 32.36 32.47 449987
20030806 32.38 32.59 32.25 32.31 507554
20030807 32.26 32.48 31.94 32.38 291767
20030808 32.38 32.83 32.25 32.83 263658
20030811 32.83 32.90 32.16 32.64 318280
20030812 32.55 32.82 32.38 32.80 223029
20030813 32.80 32.88 32.42 32.66 183751
20030814 32.66 33.52 32.38 33.46 403711
20030815 33.40 33.71 33.36 33.70 179823
20030818 33.70 33.81 33.55 33.79 149382
20030819 33.71 34.40 33.69 34.36 376830
20030820 34.09 34.36 33.91 33.94 188660
20030821 33.92 34.28 33.65 34.17 258380
20030822 34.18 34.33 33.36 33.49 203390
20030825 33.40 33.92 33.36 33.78 191075
20030826 33.63 33.85 33.17 33.76 214501
20030827 33.83 33.83 33.19 33.72 202056
20030828 33.68 33.89 33.23 33.88 137266
20030829 33.68 33.99 33.57 33.94 127139
20030902 34.18 34.66 33.77 34.65 225117
20030903 34.70 34.98 34.52 34.98 295885
20030904 34.75 35.00 33.86 34.21 421316
20030905 34.05 34.09 33.34 33.63 254644
20030908 33.81 34.35 33.56 34.34 240246
20030909 34.17 34.18 33.77 33.94 162157
20030910 33.60 33.74 33.08 33.18 301864
20030911 33.18 33.59 33.03 33.43 217674
20030912 32.99 34.45 32.99 34.45 686941
20030915 34.46 34.94 34.44 34.88 335296
20030916 34.59 35.23 34.59 35.15 310161
20030917 33.36 33.89 32.41 33.00 1940639
20030918 33.00 33.46 32.79 33.42 506726
20030919 33.36 33.62 33.12 33.62 320166
20030922 33.56 33.59 33.13 33.30 355672
20030923 33.30 33.32 32.98 33.23 293201
20030924 33.11 33.17 32.38 32.68 311015
20030925 32.70 32.84 32.46 32.50 388494
20030926 32.41 32.62 32.10 32.46 364457
20030929 32.47 33.11 32.41 33.09 353964
20030930 33.07 33.19 32.46 32.71 311991
20031001 32.71 33.50 32.59 33.50 415581
20031002 33.55 33.85 33.17 33.85 185584
20031003 33.94 34.71 33.94 34.32 336638
20031006 34.19 34.75 34.18 34.46 236952
20031007 34.46 34.74 34.15 34.74 278315
20031008 34.74 34.87 34.36 34.42 259281
20031009 34.42 34.73 34.14 34.42 408626
20031010 34.42 34.42 34.29 34.40 176555
20031013 35.45 37.33 35.44 37.25 1830948
20031014 37.15 37.61 36.93 37.26 1080926
20031015 37.26 37.32 36.82 36.95 388494
20031016 36.95 36.96 36.64 36.70 389348
20031017 36.69 36.69 35.83 35.88 453406
20031020 35.89 36.02 35.76 35.88 283928
20031021 36.02 36.02 35.53 35.79 312113
20031022 35.68 35.82 35.41 35.51 208401
20031023 35.47 35.86 35.31 35.69 325534
20031024 35.45 35.54 35.13 35.54 216454
20031027 35.54 35.88 35.46 35.77 235610
20031028 36.06 37.14 35.98 36.46 979776
20031029 36.46 36.55 36.26 36.45 355184
20031030 36.59 36.72 36.32 36.52 401549
20031031 36.59 36.76 36.27 36.32 311137
20031103 36.39 36.82 36.31 36.66 526370
20031104 36.58 36.58 36.27 36.40 624714
20031105 36.43 36.68 36.22 36.59 342860
20031106 36.67 37.13 36.54 36.97 521246
20031107 36.89 36.89 36.40 36.45 309184
20031110 36.49 36.95 36.41 36.68 369460
20031111 36.73 36.91 36.55 36.58 276363
20031112 36.64 36.92 36.58 36.91 261599
20031113 36.88 36.90 36.44 36.59 318824
20031114 36.68 36.91 36.40 36.47 172650
20031117 36.47 36.47 35.57 36.04 331025
20031118 36.14 36.32 35.58 35.59 198517
20031119 35.60 35.67 35.40 35.52 340176
20031120 35.49 35.69 35.16 35.45 451087
20031121 35.49 35.69 35.20 35.33 235122
20031124 35.48 36.13 35.48 36.13 350860
20031125 35.94 36.76 35.86 36.68 504817
20031126 36.68 36.82 36.01 36.56 188290
20031128 36.51 36.65 36.46 36.65 140975
20031201 36.80 37.81 36.68 37.81 472060
20031202 37.78 37.91 37.65 37.91 622741
20031203 37.92 38.20 37.67 37.78 457744
20031204 37.92 38.11 37.73 38.00 342732
20031205 37.92 37.99 37.60 37.75 233786
20031208 37.86 39.14 37.79 39.13 633417
20031209 39.15 39.40 38.68 38.93 535632
20031210 38.88 38.88 38.13 38.33 337394
20031211 38.33 39.33 38.33 39.14 417708
20031212 39.14 39.40 38.99 39.40 246039
20031215 39.56 40.06 39.13 39.23 462112
20031216 39.40 39.52 38.67 39.21 247980
20031217 39.21 39.23 38.42 38.53 423410
20031218 38.41 39.36 38.34 39.36 622862
20031219 39.48 39.56 39.21 39.48 312523
20031222 39.48 39.79 39.47 39.76 240943
20031223 39.73 39.97 39.54 39.70 308155
20031224 39.70 39.76 39.52 39.58 123141
20031226 39.67 39.89 39.65 39.74 75947
20031229 39.73 39.96 39.72 39.77 396720
20031230 39.81 39.81 39.11 39.41 454104
20031231 39.61 39.61 38.96 39.21 392959
20040102 39.36 39.41 38.71 38.91 266906
20040105 41.21 41.65 40.59 41.30 1570621
20040106 41.20 41.20 40.74 40.88 657681
20040107 41.05 41.19 40.56 40.97 632810
20040108 40.83 40.92 40.27 40.32 923374
20040109 40.31 40.80 40.31 40.55 1064592
20040112 40.73 40.97 40.61 40.71 577852
20040113 41.17 41.20 40.63 40.88 449858
20040114 40.89 41.19 40.55 40.80 251741
20040115 40.79 41.27 40.59 41.16 569117
20040116 41.32 41.42 40.68 40.83 413826
20040120 40.92 40.92 39.94 40.55 580885
20040121 40.31 41.21 40.31 41.06 415282
20040122 41.05 41.17 40.79 40.97 646398
20040123 41.17 41.27 40.48 40.84 397205
20040126 40.72 41.31 40.72 41.31 403028
20040127 41.21 41.30 40.92 40.96 597021
20040128 41.15 41.18 40.18 40.26 579429
20040129 40.31 40.31 39.39 39.73 713367
20040130 39.81 39.89 39.32 39.32 549463
20040202 38.91 39.56 38.85 39.29 650038
20040203 39.69 39.88 39.40 39.40 748914
20040204 38.99 39.08 38.01 38.33 545580
20040205 38.16 38.83 38.16 38.66 466843
20040206 38.58 39.17 38.58 39.15 491229
20040209 39.15 39.28 38.70 38.91 300876
20040210 38.93 39.00 38.69 38.93 481766
20040211 38.74 38.85 38.33 38.75 629656
20040212 38.79 38.79 38.30 38.61 579308
20040213 38.60 38.60 37.97 38.00 348555
20040217 37.93 38.56 37.93 38.53 478733
20040218 38.53 38.53 38.01 38.14 454832
20040219 38.14 38.23 37.79 38.03 948609
20040220 38.22 38.39 37.84 38.30 554680
20040223 38.16 38.43 38.10 38.33 559532
20040224 38.34 38.69 38.20 38.32 306942
20040225 38.32 38.73 37.94 38.68 306191
20040226 38.68 38.76 38.28 38.54 450117
20040227 38.54 39.53 38.48 39.21 538307
20040301 39.25 39.74 39.25 39.64 362893
20040302 39.64 40.08 39.41 39.80 647247
20040303 39.79 39.79 39.32 39.66 348657
20040304 39.46 39.93 39.25 39.79 497288
20040305 39.77 39.99 39.51 39.79 280373
20040308 39.79 39.79 39.04 39.17 390520
20040309 39.25 39.25 38.67 38.80 418267
20040310 38.63 39.22 38.38 38.54 507181
20040311 38.54 38.63 38.17 38.31 441793
20040312 38.29 39.02 38.25 39.02 414045
20040315 38.88 39.00 38.12 38.20 409702
20040316 38.42 38.74 38.23 38.53 416699
20040317 38.68 38.97 38.48 38.71 357102
20040318 38.63 38.80 38.14 38.46 274824
20040319 38.45 38.72 38.21 38.28 397517
20040322 38.29 38.60 37.93 38.42 461940
20040323 38.53 38.54 37.84 38.30 440586
20040324 38.39 38.59 37.89 38.07 235977
20040325 38.34 38.59 38.05 38.49 221862
20040326 38.29 38.51 38.13 38.34 256365
20040329 38.38 39.09 38.26 38.84 420560
20040330 38.88 39.10 38.46 38.92 962124
20040331 38.93 39.49 38.68 39.32 422369
20040401 39.99 40.33 39.70 39.83 605746
20040402 40.18 40.19 39.63 39.70 363858
20040405 39.58 39.86 39.41 39.69 363978
20040406 39.25 40.10 39.19 39.86 414889
20040407 39.48 39.83 38.97 39.22 402705
20040408 39.37 39.49 38.89 38.97 350104
20040412 39.24 39.47 39.11 39.31 206781
20040413 39.36 39.70 38.69 38.69 529862
20040414 38.68 38.87 38.24 38.50 451203
20040415 38.67 39.18 38.58 39.11 393656
20040416 39.54 39.75 39.15 39.52 781160
20040419 39.33 39.67 39.29 39.57 570398
20040420 39.53 39.94 39.53 39.55 523226
20040421 39.55 39.83 39.31 39.83 299555
20040422 39.86 40.43 39.76 40.20 489085
20040423 40.08 40.11 39.64 39.95 265172
20040426 39.89 40.16 39.32 39.53 324770
20040427 39.52 39.86 39.38 39.74 329716
20040428 39.77 39.77 38.88 38.92 226808
20040429 38.93 39.87 38.35 38.69 491618
20040430 38.66 38.82 38.21 38.33 397396
20040503 38.20 38.43 37.94 38.29 464474
20040504 38.34 38.51 37.91 38.21 489688
20040505 38.13 38.29 37.78 38.06 282545
20040506 38.04 38.04 37.20 37.47 419715
20040507 37.34 37.38 36.22 36.22 853787
20040510 35.89 36.00 34.86 35.44 726750
20040511 35.24 35.39 35.05 35.10 618896
20040512 35.15 35.40 34.76 35.29 795758
20040513 35.29 35.39 34.87 35.29 614915
20040514 35.35 35.85 35.23 35.74 452168
20040517 35.41 35.56 35.02 35.16 525036
20040518 35.19 35.58 35.09 35.49 312826
20040519 35.68 36.12 35.20 35.27 427798
20040520 35.27 35.58 35.19 35.50 178189
20040521 35.73 36.14 35.56 35.78 266258
20040524 35.86 36.24 35.79 36.21 322357
20040525 36.21 37.05 35.95 36.98 538186
20040526 37.02 37.11 36.54 36.69 248154
20040527 36.88 37.34 36.56 37.10 330673
20040528 37.13 37.38 37.04 37.32 271183
20040601 37.31 37.53 37.15 37.29 374930
20040602 37.44 37.69 37.14 37.49 336070
20040603 37.29 37.52 37.09 37.33 374451
20040604 37.41 37.69 37.09 37.44 293132
20040607 37.48 37.93 37.35 37.93 305605
20040608 37.93 38.10 37.48 38.10 286655
20040609 38.10 38.14 37.84 37.99 429383
20040610 38.07 38.34 37.99 38.15 299968
20040614 38.10 38.10 37.62 37.71 409713
20040615 37.92 38.34 37.69 38.19 350463
20040616 38.22 38.85 38.15 38.44 411752
20040617 38.37 38.76 38.29 38.76 317599
20040618 38.69 39.16 38.69 39.00 350463
20040621 38.95 39.28 38.93 39.19 291812
20040622 39.02 39.05 38.54 39.05 317240
20040623 39.08 39.63 39.02 39.59 305126
20040624 39.61 39.97 39.09 39.22 338829
20040625 39.31 39.56 38.99 39.14 347824
20040628 39.23 39.31 38.65 38.84 626563
20040629 38.94 39.54 38.71 39.53 337030
20040630 39.37 39.73 39.37 39.65 292772
20040701 39.65 39.75 38.23 38.81 405515
20040702 38.81 39.06 38.49 38.79 265066
20040706 38.79 38.79 38.10 38.12 381647
20040707 38.13 38.80 38.09 38.74 322397
20040708 38.71 38.78 38.43 38.57 441617
20040709 38.54 38.76 38.30 38.49 209414
20040712 38.49 38.54 38.10 38.33 211573
20040713 38.45 38.52 38.21 38.47 146686
20040714 38.35 38.44 37.97 38.08 397479
20040715 38.19 38.36 38.05 38.07 240718
20040716 38.44 38.83 38.27 38.40 238439
20040719 38.60 38.60 38.20 38.34 226925
20040720 38.34 38.64 38.10 38.61 322757
20040721 38.66 38.91 37.92 37.99 241798
20040722 37.97 38.09 37.52 37.79 434060
20040723 37.80 38.04 37.54 37.54 270943
20040726 37.55 37.69 36.98 37.18 224646
20040727 37.18 37.58 36.99 37.37 226206
20040728 37.23 38.14 36.94 38.08 336550
20040729 38.19 39.53 38.19 39.53 572710
20040730 39.45 39.73 39.19 39.70 430942
20040802 39.70 40.25 39.67 40.20 439818
20040803 40.20 40.20 39.83 39.98 279339
20040804 39.90 40.06 39.65 39.84 419068
20040805 39.75 39.90 38.69 38.79 547763
20040806 38.48 38.86 38.12 38.23 538528
20040809 38.48 38.75 37.94 37.98 423866
20040810 38.14 38.74 37.94 38.74 465724
20040811 38.60 38.69 38.27 38.49 312802
20040812 38.69 38.69 38.28 38.35 265786
20040813 38.44 38.51 38.11 38.25 181468
20040816 38.39 39.17 38.34 39.17 358619
20040817 39.51 39.93 39.26 39.56 468363
20040818 39.56 39.80 39.31 39.79 339308
20040819 39.75 39.97 39.53 39.93 306205
20040820 40.00 40.25 39.71 40.20 301527
20040823 40.35 40.50 39.67 39.72 473281
20040824 39.92 40.01 39.56 39.90 282466
20040825 39.98 40.10 39.46 40.08 248828
20040826 40.11 40.30 39.81 39.93 126084
20040827 40.11 40.11 39.65 39.83 130140
20040830 39.92 40.06 39.58 39.58 176064
20040831 39.75 40.10 39.57 39.96 250021
20040901 40.05 40.24 39.93 40.24 241671
20040902 40.24 40.95 40.24 40.89 209822
20040903 40.91 41.01 40.73 40.92 307158
20040907 40.97 41.63 40.97 41.60 375389
20040908 41.59 41.59 40.62 40.62 294633
20040909 40.74 40.93 40.32 40.50 305130
20040910 40.37 40.48 39.84 40.29 287715
20040913 40.37 40.81 40.37 40.80 404137
20040914 40.66 41.25 40.32 40.71 261114
20040915 40.76 40.87 40.29 40.44 152923
20040916 40.58 41.18 40.58 41.12 222347
20040917 41.37 41.52 40.96 40.97 365250
20040920 40.88 41.01 40.69 40.91 254315
20040921 40.84 41.76 40.84 41.54 523779
20040922 41.40 41.58 41.24 41.29 378252
20040923 41.20 41.25 40.75 40.89 350339
20040924 40.83 40.87 40.61 40.81 302745
20040927 40.74 41.39 40.70 41.25 408670
20040928 41.17 41.18 40.62 40.93 399604
20040929 40.83 41.45 40.71 41.45 441592
20040930 41.45 42.91 41.35 42.71 1681438
20041001 42.80 43.70 42.67 43.34 1421874
20041004 43.34 43.48 42.18 42.43 741713
20041005 42.34 42.77 42.13 42.53 678611
20041006 42.42 42.95 42.27 42.89 590460
20041007 42.66 42.89 42.18 42.40 507437
20041008 42.19 42.71 42.19 42.47 690182
20041011 42.59 42.72 42.38 42.70 715351
20041012 42.63 42.63 40.61 40.90 1742750
20041013 40.91 40.92 40.20 40.73 1106485
20041014 40.68 40.68 40.07 40.17 561354
20041015 40.28 40.44 40.17 40.35 412606
20041018 40.36 40.41 39.54 40.21 541791
20041019 40.16 40.27 39.33 39.38 753760
20041020 39.52 39.74 39.28 39.62 593561
20041021 39.83 39.96 39.35 39.85 302387
20041022 40.01 40.42 39.95 39.96 411055
20041025 39.86 40.20 39.77 40.11 314315
20041026 40.06 40.81 40.01 40.73 431930
20041027 40.65 41.25 40.49 41.20 435151
20041028 41.20 41.20 40.98 41.12 541791
20041029 41.15 41.77 41.03 41.73 1157897
20041101 41.79 41.85 41.54 41.82 558611
20041102 41.83 41.96 41.35 41.69 576861
20041103 41.92 42.10 41.83 41.92 475350
20041104 41.81 42.12 41.58 42.09 551453
20041105 42.29 42.41 41.94 42.23 514237
20041108 42.23 42.39 42.06 42.16 322904
20041109 42.16 42.36 42.00 42.09 376701
20041110 42.17 42.24 42.03 42.08 228550
20041111 42.21 42.32 42.01 42.13 460558
20041112 42.00 42.52 41.92 42.34 495747
20041115 42.53 43.34 42.44 43.24 391493
20041116 43.17 43.37 42.81 43.26 604297
20041117 43.47 44.22 43.47 43.98 633879
20041118 43.86 44.36 43.82 44.07 281631
20041119 44.11 44.11 43.16 43.57 270776
20041122 43.57 43.62 43.12 43.48 512732
20041123 43.60 43.66 43.01 43.44 332326
20041124 43.52 43.94 43.48 43.94 204262
20041126 43.84 44.04 43.71 43.77 54240
20041129 43.90 43.98 43.33 43.74 368882
20041130 43.59 43.93 43.45 43.69 223846
20041201 43.81 44.64 43.81 44.59 301942
20041202 44.64 44.65 44.21 44.30 327935
20041203 44.15 44.36 43.85 44.18 242005
20041206 44.07 44.65 43.88 44.52 269066
20041207 44.64 44.64 43.63 43.64 230729
20041208 43.58 45.40 43.58 45.22 720436
20041209 44.82 45.70 44.82 45.66 467749
20041210 46.48 46.79 45.52 46.30 717350
20041213 45.79 46.07 45.23 45.62 627147
20041214 45.41 45.45 44.89 45.19 643289
20041215 45.19 46.17 45.11 46.14 420274
20041216 45.99 46.14 45.24 45.76 508578
20041217 45.29 45.63 44.92 45.14 494929
20041220 45.35 45.78 45.34 45.55 269184
20041221 45.33 45.75 45.29 45.49 295414
20041222 45.28 45.63 45.07 45.42 302654
20041223 45.63 45.98 45.39 45.97 275000
20041227 45.97 46.02 45.45 45.54 242954
20041228 45.71 46.13 45.62 46.02 140527
20041229 46.12 46.12 45.77 46.03 173641
20041230 46.07 46.20 45.86 46.11 105988
20041231 46.15 46.38 46.01 46.01 186696
20050103 45.50 45.75 44.76 44.84 454694
20050104 45.37 45.37 44.21 44.33 353334
20050105 44.24 44.65 44.16 44.18 551187
20050106 44.13 44.57 44.12 44.31 514156
20050107 44.40 44.76 44.39 44.54 435704
20050110 44.44 44.94 44.42 44.71 531603
20050111 44.61 44.92 44.49 44.87 528162
20050112 44.88 45.03 44.68 45.01 681506
20050113 45.09 45.19 44.97 45.09 717469
20050114 45.25 45.92 45.20 45.91 245447
20050118 45.91 46.20 45.62 46.20 313930
20050119 46.20 46.33 46.11 46.28 538725
20050120 46.28 46.29 45.89 45.94 646375
20050121 46.26 46.26 45.83 45.96 331377
20050124 46.03 46.03 45.78 45.89 502762
20050125 46.00 46.33 45.89 46.19 446742
20050126 46.21 46.43 46.06 46.40 330309
20050127 46.50 46.63 46.10 46.57 446860
20050128 46.57 47.33 46.57 47.15 760553
20050131 47.44 47.59 46.97 47.59 496353
20050201 47.52 47.52 46.50 46.89 930870
20050202 47.25 47.58 47.10 47.57 586437
20050203 47.44 47.86 47.35 47.81 476414
20050204 47.58 48.48 47.55 48.44 525788
20050207 48.49 48.72 48.36 48.44 418019
20050208 48.36 48.57 48.35 48.45 536114
20050209 48.45 48.53 48.19 48.24 366983
20050210 48.09 48.31 47.90 47.98 577061
20050211 47.99 48.36 47.54 48.20 421342
20050214 48.21 48.28 47.60 48.01 352503
20050215 47.86 47.97 47.62 47.69 512257
20050216 47.71 48.24 47.65 48.09 300043
20050217 48.28 48.46 48.08 48.11 412203
20050218 48.18 48.18 47.80 48.13 353215
20050222 47.73 47.93 46.83 46.83 399029
20050223 47.18 47.72 46.84 47.53 495770
20050224 47.60 48.83 47.46 48.73 508522
20050225 48.74 49.64 48.65 49.56 502028
20050228 49.46 49.49 48.61 49.01 333662
20050301 49.01 49.32 48.40 48.60 467080
20050302 48.61 49.34 48.36 49.23 447008
20050303 49.23 49.79 49.22 49.34 507577
20050304 49.55 50.54 49.45 50.52 470858
20050307 50.40 50.52 49.78 49.86 483609
20050308 49.96 49.96 49.46 49.80 333190
20050309 49.67 49.73 49.17 49.21 342399
20050310 49.23 49.41 48.21 48.60 440278
20050311 48.68 49.14 48.64 48.79 445709
20050314 49.01 49.04 48.49 48.72 584440
20050315 48.79 49.12 48.26 48.39 404149
20050316 48.30 48.44 47.82 47.93 672755
20050317 48.12 48.23 47.38 47.85 579363
20050318 48.12 48.52 47.46 47.50 829433
20050321 47.33 47.57 47.02 47.42 486915
20050322 47.43 48.74 47.43 47.87 698849
20050323 47.92 47.99 47.42 47.53 448425
20050324 47.62 47.90 47.43 47.64 398128
20050328 47.71 48.66 47.68 48.29 402142
20050329 48.30 48.50 47.18 47.24 542762
20050330 47.09 47.53 46.79 47.45 567556
20050331 47.64 48.39 47.64 48.13 606401
20050401 48.14 48.87 48.01 48.62 552443
20050404 48.68 48.68 48.03 48.30 387265
20050405 48.43 48.52 47.98 48.49 378646
20050406 48.62 48.82 48.26 48.48 202370
20050407 48.38 49.05 48.12 48.57 347594
20050408 48.58 48.84 48.29 48.49 265773
20050411 48.56 48.88 48.22 48.54 271204
20050412 48.36 48.53 47.68 48.16 805465
20050413 48.07 48.24 47.68 47.73 354442
20050414 48.19 48.26 46.98 47.21 485617
20050415 47.21 47.24 45.57 45.57 749264
20050418 45.78 46.09 45.52 45.74 450786
20050419 45.61 45.91 45.35 45.70 535678
20050420 45.61 45.77 44.91 44.93 388800
20050421 45.14 45.65 45.14 45.44 402142
20050422 45.44 45.44 44.64 44.96 554805
20050425 45.10 46.00 45.10 45.48 592705
20050426 45.48 45.82 44.98 44.98 732144
20050427 45.00 45.00 44.35 44.63 552207
20050428 46.16 46.46 44.96 45.01 1151170
20050429 45.06 45.55 44.47 44.92 894488
20050502 45.27 46.91 45.27 46.90 902045
20050503 46.97 47.46 46.77 46.89 564959
20050504 46.90 47.51 46.63 47.41 380063
20050505 47.35 47.93 47.22 47.38 285490
20050506 47.48 48.13 47.40 47.85 239207
20050509 47.94 48.02 47.57 48.01 272030
20050510 48.01 48.01 47.22 47.57 430478
20050511 47.57 47.57 46.85 47.34 492937
20050512 47.26 47.43 46.13 46.22 509821
20050513 46.37 46.81 46.07 46.46 681374
20050516 46.54 47.66 46.52 47.60 448779
20050517 47.60 48.62 47.30 48.48 577120
20050518 48.70 49.51 48.70 49.29 547012
20050519 49.16 49.34 48.98 49.20 350192
20050520 49.20 49.63 49.00 49.42 359991
20050523 49.42 50.81 49.32 50.55 682909
20050524 50.38 50.94 50.28 50.86 759300
20050525 50.78 50.95 50.20 50.23 403842
20050526 50.34 51.21 50.34 51.14 301031
20050527 51.31 51.49 51.07 51.39 303381
20050531 51.42 51.44 50.89 51.00 285404
20050601 51.22 51.86 50.98 51.35 296331
20050602 51.38 51.73 51.19 51.46 164615
20050603 51.46 51.62 50.89 51.16 249919
20050606 51.06 51.87 51.01 51.86 232882
20050607 51.91 52.98 51.80 52.66 566460
20050608 52.83 52.90 51.64 51.98 224540
20050609 52.15 53.07 51.49 52.78 453309
20050610 52.74 53.09 52.43 52.74 255442
20050613 52.75 53.36 52.51 52.83 226890
20050614 52.87 53.61 52.71 53.29 300796
20050615 53.48 54.00 53.42 54.00 298681
20050616 54.00 55.06 53.92 55.06 433805
20050617 55.83 56.16 55.63 55.92 830362
20050620 55.49 55.63 55.07 55.29 390330
20050621 55.32 55.40 54.65 54.69 337691
20050622 54.72 54.82 53.91 54.43 309256
20050623 54.43 54.52 53.42 53.78 427695
20050624 53.51 54.12 53.51 53.93 625445
20050627 53.85 54.49 53.75 54.32 522516
20050628 54.49 55.04 54.49 54.74 400905
20050629 54.94 55.06 54.49 54.89 409247
20050630 55.11 55.61 55.00 55.31 504186
20050701 55.66 55.70 54.54 55.16 368358
20050705 55.02 55.73 54.50 55.68 423465
20050706 55.86 56.22 55.63 55.97 439327
20050707 55.23 55.83 54.78 55.68 333931
20050708 55.81 57.02 55.70 56.83 636372
20050711 57.02 57.62 56.94 57.46 456247
20050712 57.45 57.45 56.58 56.75 744001
20050713 56.76 56.93 56.29 56.55 376113
20050714 56.76 57.46 56.09 56.54 342156
20050715 56.62 56.83 56.43 56.66 296449
20050718 56.69 57.11 56.58 56.73 339218
20050719 56.89 57.04 56.55 56.83 332168
20050720 57.19 59.48 57.19 59.34 1151838
20050721 59.23 59.58 58.84 58.84 860677
20050722 58.89 59.20 58.66 59.02 374703
20050725 59.23 59.29 58.72 58.97 333461
20050726 59.06 60.21 58.37 60.04 604177
20050727 60.04 60.05 58.55 59.58 541316
20050728 60.21 61.36 60.02 61.36 486561
20050729 61.18 61.55 59.73 59.78 406780
20050801 59.83 61.52 59.56 61.42 836119
20050802 61.70 62.50 61.19 61.29 668097
20050803 61.32 61.32 60.50 60.68 264019
20050804 60.68 60.68 59.83 60.20 306084
20050805 60.20 60.54 58.02 59.13 598655
20050808 59.56 59.86 58.77 59.17 713686
20050809 59.79 60.24 59.59 59.90 657287
20050810 60.04 60.66 59.32 59.52 591018
20050811 59.86 60.09 59.52 59.94 280586
20050812 59.80 59.80 58.96 59.35 270247
20050815 59.54 59.82 59.06 59.25 370003
20050816 59.26 59.45 58.40 58.60 436272
20050817 58.60 58.86 58.11 58.63 553536
20050818 58.47 58.55 57.63 57.69 450254
20050819 58.11 58.21 57.06 57.57 450724
20050822 57.70 58.15 57.18 57.42 348501
20050823 57.62 57.77 56.94 57.27 323721
20050824 57.05 58.05 56.58 56.63 517111
20050825 56.72 57.05 56.46 56.58 452531
20050826 56.67 56.80 55.65 56.12 433344
20050829 55.99 56.74 55.47 56.21 435801
20050830 56.04 56.39 55.58 55.87 605090
20050831 55.91 61.79 55.91 61.41 2254932
20050901 61.54 61.93 59.93 60.00 1521500
20050902 60.22 60.31 59.58 59.83 591168
20050906 60.39 60.94 60.21 60.58 607664
20050907 60.58 60.73 59.85 60.70 575257
20050908 60.62 60.63 59.28 59.76 716234
20050909 60.17 60.69 59.76 60.46 346535
20050912 60.55 60.82 60.17 60.43 330390
20050913 60.35 60.41 59.58 59.73 417667
20050914 59.71 60.32 59.58 59.79 484821
20050915 60.17 60.43 60.01 60.20 403277
20050916 60.45 60.86 59.82 60.86 710969
20050919 60.86 61.29 59.85 60.06 528811
20050920 60.39 60.39 58.82 58.82 648144
20050921 58.82 59.70 58.35 59.45 1025331
20050922 59.41 61.11 59.26 60.88 578650
20050923 60.73 60.89 60.10 60.75 453935
20050926 60.90 61.72 60.87 61.11 686167
20050927 61.22 63.09 61.15 62.72 811467
20050928 62.71 62.84 61.72 62.27 659843
20050929 62.74 63.24 61.65 63.15 496286
20050930 63.21 63.72 62.92 63.43 524482
20051003 63.44 64.95 63.44 64.78 768647
20051004 64.75 65.23 62.65 62.66 633988
20051005 62.67 62.67 60.62 60.84 644517
20051006 60.94 60.96 59.17 59.46 740335
20051007 59.46 60.24 59.09 59.77 624979
20051010 59.06 59.41 57.93 58.68 544956
20051011 58.71 59.45 58.52 58.73 670841
20051012 58.73 58.73 57.54 57.92 606611
20051013 57.29 58.20 57.29 58.01 859902
20051014 58.46 58.92 57.61 58.48 484587
20051017 58.49 59.12 58.38 58.88 335654
20051018 58.81 59.03 58.33 58.34 776018
20051019 58.12 59.29 57.11 59.29 786430
20051020 59.29 59.29 57.02 57.29 796726
20051021 57.39 58.37 56.78 57.57 427962
20051024 57.61 59.06 57.60 58.98 382686
20051025 58.76 58.88 57.06 57.53 776603
20051026 57.59 59.17 57.59 57.92 613748
20051027 57.70 57.78 55.48 55.86 662768
20051028 54.49 54.94 51.90 54.39 2061191
20051031 54.69 56.58 54.69 55.56 1071777
20051101 55.41 56.46 54.62 56.41 1392690
20051102 56.27 58.77 56.27 58.34 1060429
20051103 58.72 58.93 57.58 57.87 986957
20051104 57.74 58.21 56.86 57.39 816614
20051107 57.52 57.83 56.97 57.35 614684
20051108 56.99 56.99 55.46 55.52 981458
20051109 55.56 55.79 54.43 54.43 1031648
20051110 54.57 55.99 54.19 55.99 1095761
20051111 55.89 56.25 55.56 55.67 415210
20051114 55.57 55.82 55.31 55.76 781867
20051115 56.20 56.20 55.35 55.51 532203
20051116 55.90 56.02 55.36 55.94 607196
20051117 56.29 58.04 56.16 57.33 731326
20051118 57.33 58.55 56.70 57.64 525301
20051121 57.52 57.56 57.09 57.25 638716
20051122 57.06 58.27 56.45 58.27 609710
20051123 58.27 58.36 57.52 57.64 241484
20051125 57.79 58.13 57.43 58.13 115675
20051128 58.03 58.25 57.00 57.06 455128
20051129 57.73 58.97 57.30 57.41 394902
20051130 57.52 58.46 56.97 57.26 402125
20051201 58.80 59.40 58.16 59.28 580937
20051202 59.29 60.00 59.02 59.68 484949
20051205 59.36 59.36 58.12 58.39 409347
20051206 58.34 59.49 58.30 59.02 467010
20051207 59.22 59.28 58.50 58.74 1046432
20051208 58.85 59.76 58.07 58.85 640464
20051209 59.12 59.22 58.36 58.94 301710
20051212 59.04 59.34 58.75 59.08 334444
20051213 58.97 59.78 58.93 59.55 407134
20051214 60.73 63.63 60.73 63.07 2084944
20051215 62.79 63.04 60.85 60.99 1279646
20051216 61.64 61.85 60.31 60.31 888705
20051219 60.09 60.37 59.00 59.13 705349
20051220 59.22 59.52 58.67 58.93 508480
20051221 59.36 60.17 59.27 59.77 448488
20051222 59.96 60.12 59.57 59.90 342482
20051223 59.96 60.31 59.50 59.66 245445
20051227 59.88 60.36 59.39 59.50 343297
20051228 59.40 59.49 58.63 58.64 342831
20051229 58.49 59.26 57.87 58.68 314407
20051230 58.68 58.68 58.02 58.16 228438
20060103 58.75 59.22 57.82 58.95 910488
20060104 58.80 58.86 58.16 58.28 628349
20060105 58.47 59.48 58.42 58.90 727715
20060106 59.78 60.25 59.29 60.09 622291
20060109 59.96 60.51 59.75 59.92 555542
20060110 59.70 60.75 59.56 60.61 423093
20060111 60.49 60.49 59.88 60.00 382205
20060112 60.00 60.00 58.41 58.61 473184
20060113 58.76 58.93 58.12 58.50 312194
20060117 57.99 58.53 57.50 58.40 618797
20060118 58.41 60.07 58.40 59.45 748567
20060119 59.60 60.15 59.28 59.59 429616
20060120 60.22 60.30 58.06 58.20 523740
20060123 58.16 59.26 58.16 59.06 285518
20060124 59.06 59.98 59.02 59.53 453963
20060125 60.35 60.48 59.02 59.52 535739
20060126 60.61 62.05 60.19 61.94 790620
20060127 61.79 62.62 61.24 61.81 737617
20060130 61.74 62.30 61.58 62.24 371488
20060131 62.19 62.24 60.80 61.70 515586
20060201 63.32 66.81 63.12 66.32 1927682
20060202 66.31 66.38 65.32 65.47 1288616
20060203 64.55 64.74 63.49 63.95 944270
20060206 66.10 69.04 66.01 69.04 1527072
20060207 67.82 68.33 66.69 66.74 1245165
20060208 66.83 66.83 65.35 65.90 779437
20060209 67.01 68.67 66.95 67.77 981547
20060210 67.52 67.61 65.95 66.77 746004
20060213 66.77 67.15 65.77 65.77 645706
20060214 65.68 67.35 65.34 67.04 743092
20060215 67.15 67.95 66.79 67.59 505684
20060216 67.59 67.77 66.86 67.69 730860
20060217 67.70 67.82 66.67 66.83 515237
20060221 66.66 66.80 66.07 66.39 809957
20060222 66.91 67.54 66.57 67.51 1072033
20060223 67.51 68.71 67.29 68.60 625343
20060224 68.52 69.00 67.66 68.86 520307
20060227 68.88 69.65 68.47 69.09 479267
20060228 68.32 68.78 67.88 68.14 660934
20060301 68.27 69.18 67.63 69.05 391042
20060302 68.70 69.01 67.86 68.94 608532
20060303 68.56 69.10 68.01 68.38 450052
20060306 68.16 68.36 67.44 67.54 507207
20060307 67.37 67.82 66.25 66.55 934652
20060308 66.33 66.71 65.22 66.63 524945
20060309 66.76 67.15 66.33 66.78 376666
20060310 66.78 67.26 66.63 66.82 577230
20060313 66.85 67.88 66.83 67.20 420721
20060314 67.20 68.61 67.20 68.50 626966
20060315 75.04 75.56 73.10 73.32 1917416
20060316 73.40 73.97 73.00 73.58 1201066
20060317 74.22 75.64 73.94 74.72 1055222
20060320 74.68 74.77 73.39 74.06 387796
20060321 73.89 74.49 73.40 73.66 567028
20060322 73.75 74.36 73.14 74.34 601113
20060323 74.31 75.60 74.26 74.87 678788
20060324 74.88 75.12 73.46 74.55 530973
20060327 74.50 74.96 74.23 74.41 278123
20060328 74.60 74.95 74.05 74.26 504077
20060329 74.61 75.10 74.13 74.77 510917
20060330 75.95 76.91 75.18 75.70 825443
20060331 75.52 75.62 74.35 74.74 793677
20060403 75.43 77.57 74.83 76.66 1021602
20060404 76.66 78.06 76.66 77.97 711829
20060405 78.21 80.51 77.98 80.44 1187618
20060406 78.92 79.75 78.62 79.29 735711
20060407 79.29 79.39 76.49 76.69 1152606
20060410 76.73 77.53 76.14 77.36 968620
20060411 77.36 77.41 75.07 75.47 577346
20060412 75.73 76.18 75.39 75.87 460718
20060413 77.80 79.10 77.80 78.45 885728
20060417 78.50 79.18 77.81 78.39 623024
20060418 79.25 80.87 78.28 80.64 837268
20060419 80.43 80.87 80.02 80.56 688410
20060420 80.56 80.87 79.59 80.38 529698
20060421 80.48 80.63 79.52 80.44 348611
20060424 80.63 80.95 79.05 79.31 517293
20060425 79.37 79.74 78.43 79.41 798778
20060426 78.50 79.42 75.14 75.47 1840784
20060427 74.74 75.16 72.70 73.97 1225296
20060428 74.01 74.01 72.96 73.28 1112145
20060501 73.50 74.41 73.02 73.92 944622
20060502 73.80 74.78 72.21 74.65 1131042
20060503 74.31 74.41 73.78 74.06 548943
20060504 74.48 75.11 74.26 74.88 527611
20060505 74.88 76.41 74.34 75.79 708351
20060508 78.00 78.26 75.67 75.97 756579
20060509 75.35 75.61 74.58 74.83 860803
20060510 74.83 75.70 74.58 75.42 688294
20060511 75.42 76.49 74.78 74.78 714495
20060512 74.57 74.59 72.15 72.40 1005487
20060515 71.64 72.15 69.91 71.10 1636279
20060516 70.90 72.28 70.51 71.80 979866
20060517 70.90 71.20 68.36 69.01 1164663
20060518 69.82 70.52 68.82 68.88 903350
20060519 68.83 69.45 67.98 69.00 1057773
20060522 68.32 68.97 66.52 67.34 1214514
20060523 68.01 69.45 67.50 67.50 831703
20060524 67.28 69.10 65.67 66.85 1573618
20060525 67.25 68.81 66.43 68.63 914194
20060526 68.63 69.38 68.36 69.28 632770
20060530 69.11 69.11 67.09 67.37 613847
20060531 67.70 68.11 67.12 67.64 794540
20060601 67.63 70.21 67.32 70.21 742386
20060602 70.50 71.24 70.23 70.97 858694
20060605 70.81 70.81 67.95 68.24 1218464
20060606 68.21 68.28 66.47 67.10 1744965
20060607 67.13 67.51 65.86 65.93 1319541
20060608 65.42 65.87 62.43 64.92 1737926
20060609 64.95 65.73 64.37 64.70 1049194
20060612 64.76 65.00 63.28 63.39 768578
20060613 63.40 63.70 61.46 61.58 1293579
20060614 61.10 62.30 61.05 61.93 725424
20060615 62.15 64.22 62.15 63.71 1470118
20060616 63.61 63.62 62.47 62.79 1618157
20060619 64.82 65.33 62.89 63.12 1462733
20060620 63.27 64.52 63.00 63.16 1111156
20060621 63.16 65.65 63.16 65.16 715386
20060622 64.87 65.68 64.62 65.19 991386
20060623 64.73 66.59 64.58 66.07 642001
20060626 65.54 67.05 65.54 66.37 502732
20060627 67.81 67.87 65.43 65.43 857886
20060628 65.59 65.86 64.06 65.03 877386
20060629 65.56 67.44 65.50 67.43 721963
20060630 67.51 67.89 66.95 67.60 558578
20060703 67.74 68.45 67.60 68.22 296193
20060705 68.02 68.02 66.73 66.79 749309
20060706 66.98 67.60 66.91 67.18 414693
20060707 66.95 67.42 65.73 65.81 384116
20060710 65.57 66.05 64.41 64.90 652847
20060711 64.68 64.68 63.66 64.41 642001
20060712 64.41 64.80 62.39 62.98 800540
20060713 62.83 62.84 60.51 60.82 1570964
20060714 60.67 60.68 58.72 59.73 1433541
20060717 59.28 59.82 58.92 59.61 844386
20060718 59.73 60.00 57.70 58.93 1304195
20060719 59.58 61.74 59.58 61.23 966348
20060720 61.11 61.68 59.02 59.02 774694
20060721 59.67 59.67 57.68 58.07 914886
20060724 59.37 60.86 58.59 60.84 997271
20060725 60.67 62.83 60.29 61.16 1166079
20060726 61.16 61.17 58.60 60.25 2360427
20060727 65.70 65.70 58.66 58.99 1002463
20060728 58.98 59.97 58.67 59.57 1324156
20060731 59.54 59.55 57.71 58.04 1547426
20060801 57.20 62.14 57.07 61.07 2590043
20060802 61.79 62.31 60.96 61.88 1376079
20060803 61.27 63.43 60.98 62.85 1368118
20060804 64.13 64.86 63.09 64.13 1783965
20060807 64.18 65.53 63.92 65.44 1434233
20060808 65.44 65.67 63.44 63.60 1626118
20060809 63.87 63.87 61.41 61.57 1952888
20060810 61.36 62.68 61.13 62.09 1014694
20060811 61.97 62.50 61.64 61.96 698309
20060814 62.50 63.03 61.98 62.29 714578
20060815 63.28 64.05 63.10 63.82 833194
20060816 63.92 65.61 63.71 65.33 837925
20060817 64.98 66.52 64.96 65.23 580963
20060818 65.29 66.40 64.71 66.20 620770
20060821 65.74 66.16 65.13 65.36 694501
20060822 65.74 66.73 65.41 66.42 782078
20060823 66.40 67.08 65.84 66.12 696545
20060824 66.45 67.07 65.47 66.32 647399
20060825 66.10 66.71 65.72 66.46 483425
20060828 66.30 67.74 66.30 67.58 658422
20060829 67.49 67.51 66.36 67.39 961683
20060830 67.27 67.71 66.94 67.54 614558
20060831 67.41 68.51 67.07 68.46 663705
20060901 68.71 69.72 67.98 69.08 471598
20060905 69.05 69.10 68.46 68.53 710439
20060906 67.62 67.87 67.11 67.40 829746
20060907 66.86 67.83 66.05 66.94 801842
20060908 66.95 67.88 66.68 67.70 483999
20060911 67.49 67.66 66.43 67.06 1246800
20060912 67.06 68.01 66.48 67.95 859027
20060913 67.88 69.54 67.85 68.47 1035517
20060914 68.01 68.89 67.34 68.29 623859
20060915 68.72 69.30 67.42 67.69 1229920
20060918 67.88 68.10 66.75 67.23 899101
20060919 67.16 67.50 65.44 65.95 1096261
20060920 66.62 67.34 65.98 66.26 550484
20060921 66.27 66.70 65.25 65.52 1114748
20060922 65.70 66.51 65.25 65.85 680240
20060925 65.86 66.60 64.40 66.03 1036550
20060926 65.94 67.85 65.50 66.91 1480934
20060927 67.01 68.32 67.00 67.84 1065028
20060928 68.40 69.54 68.22 69.23 846740
20060929 69.41 69.83 68.00 68.15 754648
20061002 68.78 69.16 67.63 68.19 573450
20061003 68.20 68.20 67.38 67.54 792197
20061004 67.38 69.37 66.89 68.99 799431
20061005 68.98 69.75 68.54 69.60 606635
20061006 69.54 69.84 68.81 69.83 507883
20061009 69.61 70.33 68.52 69.71 541643
20061010 69.71 71.06 69.50 70.93 697464
20061011 70.79 71.28 70.23 70.84 710210
20061012 71.18 72.80 71.05 72.56 790015
20061013 72.56 72.56 71.54 72.00 698727
20061016 72.00 73.39 72.00 72.30 553355
20061017 71.93 71.94 71.11 71.65 485607
20061018 72.00 73.25 71.80 72.06 649466
20061019 72.28 73.57 71.91 73.33 600320
20061020 70.25 73.33 68.19 69.17 2903994
20061023 68.93 69.40 68.57 69.04 955826
20061024 68.62 70.00 68.43 69.98 667379
20061025 70.10 70.24 69.57 69.81 603305
20061026 69.81 70.50 69.52 69.88 794379
20061027 71.02 72.12 69.96 70.07 1172047
20061030 70.08 70.08 69.00 69.00 794149
20061031 69.40 71.07 69.19 70.96 1235662
20061101 71.54 72.22 70.58 70.76 1117504
20061102 69.85 71.13 69.59 70.97 629371
20061103 71.18 71.35 70.22 70.55 573220
20061106 71.19 72.26 70.75 71.85 614558
20061107 71.78 72.21 70.78 71.54 827679
20061108 71.00 74.35 70.75 74.06 1435577
20061109 74.07 76.56 73.46 75.94 2531378
20061110 75.50 77.42 75.50 76.25 1464284
20061113 76.26 77.43 75.79 77.20 757863
20061114 77.30 78.31 76.96 78.03 1096950
20061115 78.03 78.74 77.63 78.62 748907
20061116 78.62 79.41 78.16 78.83 547843
20061117 78.79 78.80 77.60 78.58 820674
20061120 77.86 78.00 76.82 77.30 1137599
20061121 77.30 78.00 77.03 77.49 540724
20061122 77.49 78.20 77.25 77.74 639561
20061124 77.26 77.84 77.21 77.59 227100
20061127 77.15 77.17 75.65 75.99 598509
20061128 75.91 76.01 75.16 75.78 616920
20061129 75.87 77.03 75.65 76.63 847336
20061130 76.85 78.00 76.85 77.59 1243559
20061201 77.51 77.51 75.85 76.83 1264486
20061204 76.46 78.11 76.46 77.87 930811
20061205 77.74 78.28 77.49 78.27 1038872
20061206 78.28 79.41 78.20 78.98 747851
20061207 79.01 79.21 77.95 79.06 915260
20061208 79.16 79.62 78.64 79.37 652711
20061211 79.46 80.31 79.43 79.78 819663
20061212 79.79 79.79 78.35 78.85 1136756
20061213 79.54 80.18 79.24 79.76 698795
20061214 79.93 80.45 79.49 79.72 546594
20061215 80.17 80.27 78.92 79.41 858313
20061218 79.62 80.25 79.38 79.52 508058
20061219 79.53 80.36 78.67 80.02 401370
20061220 79.80 80.27 78.82 78.97 649853
20061221 79.13 79.47 78.22 78.23 644707
20061222 78.12 78.19 77.25 77.36 314235
20061226 77.39 78.47 77.39 78.36 244824
20061227 78.38 79.62 78.38 79.55 240364
20061228 79.27 80.09 78.99 79.23 215779
20061229 79.17 79.58 78.53 78.59 242194
20070103 78.91 80.32 77.98 78.66 629384
20070104 78.74 79.26 78.01 78.43 438762
20070105 78.14 78.17 76.69 77.18 777925
20070108 77.18 77.78 76.32 77.71 839331
20070109 77.73 78.79 77.70 78.49 558944
20070110 78.27 78.91 77.47 78.77 478327
20070111 78.99 80.56 78.75 80.15 584559
20070112 79.89 81.43 79.60 81.43 590848
20070116 81.37 82.75 81.11 82.75 703597
20070117 82.75 83.85 82.30 83.74 924179
20070118 83.78 84.29 83.06 83.57 840475
20070119 83.95 84.93 83.60 84.64 1147734
20070122 84.65 84.91 83.73 83.95 647451
20070123 84.08 87.65 83.95 87.54 1243216
20070124 87.45 89.93 86.84 88.98 1437269
20070125 88.76 89.25 87.27 88.12 952652
20070126 88.18 88.49 87.42 88.02 482787
20070129 88.23 88.28 87.70 87.97 553112
20070130 87.99 88.58 87.53 88.42 710230
20070131 88.08 89.60 87.89 89.06 891589
20070201 90.73 91.74 90.07 90.26 1462655
20070202 90.26 90.76 89.49 90.10 809257
20070205 90.56 92.88 90.25 92.20 1185241
20070206 92.35 93.65 92.22 93.50 841275
20070207 93.83 93.92 93.04 93.66 485989
20070208 93.66 96.31 93.14 95.50 1238528
20070209 95.54 97.04 94.85 95.49 1545902
20070212 94.75 95.52 93.88 94.60 949794
20070213 95.19 97.83 95.17 97.43 905997
20070214 97.65 99.15 97.51 97.77 756885
20070215 97.90 98.38 97.25 98.22 546366
20070216 98.17 98.28 96.36 97.78 580099
20070220 95.80 98.54 95.40 97.19 2201929
20070221 97.19 110.46 96.39 107.12 6541437
20070222 107.13 108.89 104.22 104.94 3129682
20070223 104.94 105.56 104.32 105.24 1305372
20070226 105.39 106.60 104.17 105.15 1493383
20070227 102.22 104.31 90.93 100.55 3487255
20070228 100.14 102.63 99.23 102.44 2586602
20070301 100.81 105.20 96.60 103.83 2221968
20070302 103.83 104.59 102.10 102.82 1350012
20070305 102.39 102.39 99.48 99.63 1378253
20070306 100.90 101.64 99.91 100.85 1018858
20070307 100.48 104.33 100.19 102.88 1291707
20070308 104.83 105.77 104.15 105.32 947684
20070309 105.56 105.84 103.77 104.17 1200947
20070312 104.26 105.54 104.01 104.77 1138770
20070313 104.77 104.77 101.36 101.87 1663174
20070314 102.35 103.25 100.18 101.30 1890244
20070315 101.66 103.80 101.44 102.97 1248320
20070316 103.77 103.77 100.56 100.98 1628783
20070319 101.20 101.78 100.73 101.41 971599
20070320 101.86 103.30 100.88 103.10 1003940
20070321 102.93 105.79 102.76 105.19 1457056
20070322 105.89 106.48 103.90 105.03 680529
20070323 105.25 106.02 104.06 104.59 520076
20070326 104.69 104.81 102.46 104.03 617327
20070327 103.43 104.08 101.73 102.73 602523
20070328 102.73 103.10 101.04 101.91 1044024
20070329 102.13 103.24 100.92 102.63 904183
20070330 102.64 103.59 100.78 102.29 658437
20070402 102.24 102.96 101.43 101.83 706265
20070403 101.83 104.58 101.83 104.34 950417
20070404 104.47 104.89 103.37 103.64 480789
20070405 103.68 104.32 103.25 104.02 424192
20070409 104.06 104.45 102.94 103.73 382513
20070410 103.82 106.76 103.82 104.44 1197303
20070411 104.36 104.50 101.61 101.99 935158
20070412 102.04 102.09 100.63 101.86 1383947
20070413 101.86 101.93 99.70 100.40 963969
20070416 98.90 103.01 98.90 102.65 1316760
20070417 102.65 102.65 99.99 101.04 1128977
20070418 101.04 101.04 98.24 99.71 1472657
20070419 101.21 101.21 98.18 99.89 1393741
20070420 101.43 103.07 101.40 102.73 1347620
20070423 102.73 103.87 102.35 103.44 697724
20070424 103.44 103.48 101.07 103.15 1092080
20070425 103.81 105.50 103.18 105.17 1011797
20070426 104.94 106.91 104.56 106.73 1115311
20070427 106.69 107.96 105.38 107.27 1289315
20070430 108.67 112.95 108.60 108.60 2245313
20070501 101.86 106.90 100.79 101.22 4714622
20070502 101.79 105.11 100.99 102.47 1693579
20070503 102.89 105.24 101.88 104.16 1634704
20070504 104.66 105.17 103.73 104.02 905208
20070507 103.97 105.10 103.63 104.27 758762
20070508 103.39 103.98 102.34 103.87 866490
20070509 103.84 103.85 101.72 102.65 1203111
20070510 101.94 102.52 99.77 99.95 1202541
20070511 100.67 101.14 99.12 100.86 1138201
20070514 100.86 100.90 97.88 98.14 1577994
20070515 98.35 99.40 97.92 98.65 1195253
20070516 99.38 100.95 99.01 100.78 968638
20070517 100.78 101.20 99.39 100.66 840071
20070518 100.99 101.00 99.90 100.48 675291
20070521 100.33 102.03 100.33 101.72 1048238
20070522 101.34 103.43 101.05 103.16 1029562
20070523 102.98 104.88 102.97 103.47 1073171
20070524 103.65 105.61 102.65 102.89 1617754
20070525 103.59 104.44 102.48 103.44 468243
20070529 103.60 104.88 102.86 104.12 576684
20070530 103.69 106.22 102.68 105.99 1224829
20070531 105.99 106.77 104.94 105.52 779725
20070601 105.98 107.97 105.44 107.14 1463941
20070604 106.92 107.78 105.36 106.99 669810
20070605 106.51 106.51 104.81 105.99 842793
20070606 106.01 106.01 103.14 103.69 687846
20070607 103.23 103.69 99.82 100.29 1188985
20070608 100.29 102.88 99.50 102.72 1246607
20070611 102.71 103.87 101.12 103.01 864231
20070612 103.01 103.01 100.84 101.45 1099601
20070613 102.13 103.88 101.69 103.88 1027232
20070614 104.19 105.22 103.67 104.92 591656
20070615 106.23 106.98 105.62 106.69 1068180
20070618 106.54 107.77 106.17 106.66 615023
20070619 106.43 106.76 104.21 104.90 864912
20070620 105.38 105.70 102.97 103.12 964391
20070621 103.01 105.52 102.18 105.35 992182
20070622 105.22 106.58 103.99 104.10 1306499
20070625 104.11 105.39 101.84 102.48 1244679
20070626 102.69 103.15 100.10 100.33 1123081
20070627 99.75 102.38 98.84 102.23 939096
20070628 102.23 102.81 101.15 101.31 867748
20070629 101.86 102.82 100.30 100.98 759648
20070702 101.52 101.91 101.06 101.63 666748
20070703 101.84 102.72 101.21 101.38 333941
20070705 101.88 102.11 99.57 100.31 1354934
20070706 100.26 102.30 100.08 101.90 1035172
20070709 101.89 102.11 98.93 99.74 1252279
20070710 98.95 98.96 96.59 96.83 1636584
20070711 97.71 98.39 96.09 97.52 1566597
20070712 98.29 102.53 97.52 101.45 1473243
20070713 101.52 102.06 100.25 100.87 789707
20070716 100.15 100.47 97.55 97.93 1420270
20070717 98.14 99.00 97.42 98.09 1238894
20070718 97.80 99.24 97.00 99.11 1134197
20070719 93.51 96.09 93.25 93.65 3467021
20070720 93.25 93.76 90.23 90.95 2181506
20070723 91.08 92.27 90.65 90.89 1849834
20070724 90.28 91.67 88.93 89.11 1657001
20070725 89.51 90.53 87.67 88.39 1785405
20070726 86.78 88.33 82.94 85.15 4883548
20070727 85.46 86.40 84.06 84.22 2125131
20070730 84.10 84.90 82.24 83.86 2643511
20070731 83.44 86.68 83.44 84.39 2105508
20070801 84.05 85.42 79.64 85.16 2602563
20070802 85.16 85.96 81.63 85.32 2372865
20070803 85.02 86.05 82.58 82.66 1512830
20070806 83.31 84.44 80.60 84.40 2511477
20070807 83.84 85.25 81.85 84.18 2898844
20070808 85.00 88.79 84.95 87.12 2189333
20070809 85.41 87.41 83.87 86.09 1832933
20070810 84.36 86.22 81.91 84.77 1888854
20070813 85.48 86.54 81.95 83.73 1505684
20070814 84.03 84.03 79.24 79.89 2514313
20070815 79.91 80.80 76.21 78.04 2386590
20070816 76.18 76.65 70.97 76.62 4150443
20070817 78.43 80.53 75.10 77.99 2175041
20070820 77.99 78.78 75.83 77.73 1988787
20070821 76.80 77.60 76.11 76.85 1537898
20070822 77.55 82.15 77.50 80.48 1453170
20070823 80.97 81.96 78.51 78.76 1016282
20070824 79.06 81.34 78.82 81.17 702721
20070827 81.19 82.25 80.11 80.58 940007
20070828 80.21 80.54 76.94 77.42 4346985
20070829 78.08 79.81 77.46 79.71 796372
20070830 79.50 80.23 77.99 78.60 1204374
20070831 79.68 80.56 78.79 79.77 751577
20070904 79.33 80.46 77.83 79.47 927145
20070905 78.92 79.82 77.20 77.46 1570177
20070906 77.97 78.19 75.88 77.37 1266658
20070907 76.58 76.80 74.56 75.02 1210693
20070910 74.95 75.60 72.23 73.37 1523916
20070911 73.60 76.63 73.37 75.88 1392579
20070912 75.70 77.12 74.90 76.02 1035689
20070913 76.87 77.53 76.30 76.66 727882
20070914 76.34 76.34 75.26 75.47 1044716
20070917 75.46 75.78 71.49 72.88 1868619
20070918 73.17 76.19 72.91 76.08 1949520
20070919 76.66 78.82 75.04 75.25 2191884
20070920 75.43 76.16 73.81 74.42 2243674
20070921 75.33 77.73 74.42 76.95 2634075
20070924 77.21 77.56 75.90 76.24 1331085
20070925 75.57 76.10 74.17 75.13 1735138
20070926 75.04 75.73 73.98 75.37 2114594
20070927 75.20 79.68 75.20 79.07 1919958
20070928 79.16 79.16 77.15 79.01 2207342
20071001 78.97 81.34 78.97 81.23 1357601
20071002 81.37 84.39 81.19 83.97 1387840
20071003 83.71 84.64 82.95 84.06 1150214
20071004 84.18 84.24 82.28 83.03 1003871
20071005 83.62 84.64 83.17 84.22 1186095
20071008 84.29 85.16 83.15 83.42 666389
20071009 83.71 83.71 82.20 82.42 1020908
20071010 82.51 82.95 80.47 81.54 948583
20071011 82.18 82.42 79.76 80.28 1213062
20071012 80.67 81.85 79.99 81.82 1743262
20071015 82.39 83.34 81.32 82.04 1996684
20071016 81.32 81.45 79.53 79.84 2541101
20071017 80.45 80.52 79.27 79.66 2535797
20071018 79.57 79.84 76.93 77.32 1689441
20071019 77.26 77.26 75.12 75.69 2039786
20071022 75.23 76.36 73.98 75.86 2267030
20071023 76.14 77.37 74.79 75.59 1621967
20071024 75.49 76.76 74.92 76.47 1963285
20071025 76.12 77.20 75.66 76.70 1860156
20071026 77.73 78.75 77.10 78.18 1314160
20071029 78.55 79.60 77.90 78.49 966636
20071030 74.00 77.80 74.00 76.41 3078409
20071031 76.71 76.93 74.85 75.78 2224605
20071101 74.71 75.33 73.04 73.29 2371288
20071102 73.38 73.57 71.38 73.40 2150700
20071105 72.67 72.90 70.46 71.35 1731866
20071106 71.76 75.59 71.35 75.12 2876777
20071107 75.12 75.12 70.87 70.87 2200346
20071108 71.80 72.82 68.56 70.49 2304152
20071109 70.37 72.85 69.13 71.52 1928759
20071112 71.26 74.10 71.17 71.77 2258230
20071113 72.51 74.47 71.90 74.29 1667100
20071114 74.89 76.30 73.60 73.82 1960577
20071115 76.22 76.72 73.10 73.84 2499465
20071116 74.48 74.71 72.28 73.36 3755968
20071119 73.04 73.26 71.07 71.62 4801135
20071120 71.88 73.25 71.38 72.59 3038918
20071121 72.07 73.14 71.34 72.47 2818433
20071123 72.76 73.21 72.35 72.83 984095
20071126 73.20 73.78 71.57 71.73 2008245
20071127 71.57 73.14 71.57 73.09 1835347
20071128 73.97 77.26 73.75 77.10 3242656
20071129 76.70 78.34 76.28 77.77 1761633
20071130 78.61 80.21 78.33 79.15 2358754
20071203 79.39 79.61 78.03 78.12 1447140
20071204 76.76 77.02 74.31 74.54 1783175
20071205 75.38 76.95 74.56 75.04 1298476
20071206 75.01 78.75 74.73 78.68 1777677
20071207 78.67 80.08 78.06 78.39 1416397
20071210 76.68 79.98 76.56 79.48 1388235
20071211 79.76 80.71 75.35 75.61 1525791
20071212 77.46 78.66 74.39 75.58 1408768
20071213 75.17 75.67 74.19 75.25 1140837
20071214 73.54 74.74 72.58 72.58 1270314
20071217 72.11 72.47 71.44 71.44 1786204
20071218 71.82 72.73 71.31 72.49 1718773
20071219 73.03 73.03 71.76 72.21 1786877
20071220 72.89 72.89 70.94 71.72 2388038
20071221 73.12 73.12 72.19 72.61 1805951
20071224 73.33 73.33 71.90 72.45 1576617
20071226 72.02 72.50 71.10 71.93 902527
20071227 71.09 71.68 69.63 70.03 1103026
20071228 70.47 71.17 69.01 69.01 1802697
20071231 69.01 71.18 68.66 70.49 1345151
20080102 70.78 70.85 67.75 68.11 2582030
20080103 68.53 68.88 65.98 66.24 1991528
20080104 65.95 65.95 63.26 63.29 2131103
20080107 63.92 65.63 61.89 63.29 3028693
20080108 63.57 64.28 60.09 60.16 2311855
20080109 60.12 60.96 58.78 60.94 3350030
20080110 59.72 61.02 58.39 60.38 2809232
20080111 60.15 62.27 58.82 61.17 2547361
20080114 61.77 63.68 60.78 63.47 2203584
20080115 62.91 64.30 62.22 62.27 3358221
20080116 61.86 64.93 61.84 63.46 2705785
20080117 63.53 63.80 59.27 59.53 2748645
20080118 60.05 61.05 57.89 58.88 2941178
20080122 55.93 59.42 54.66 58.98 3579365
20080123 57.13 61.85 53.65 61.50 4139012
20080124 61.97 64.10 61.85 63.28 3907883
20080125 64.01 65.53 62.06 62.78 2317241
20080128 62.83 65.70 62.39 65.59 2478246
20080129 65.78 67.59 65.32 67.16 1734144
20080130 67.59 68.75 65.67 66.07 4042858
20080131 64.98 71.08 63.28 69.74 6190117
20080201 69.47 70.10 67.60 69.05 3702559
20080204 68.62 69.25 67.20 67.24 2979887
20080205 65.04 65.04 60.99 61.96 5163836
20080206 62.51 63.75 61.68 62.26 2506296
20080207 62.03 64.00 61.98 63.00 1874280
20080208 62.61 63.83 62.26 62.53 1596588
20080211 62.52 62.66 61.11 61.89 2803622
20080212 62.18 62.71 60.35 60.93 2279767
20080213 61.63 63.14 59.28 62.80 3110486
20080214 61.41 62.36 59.21 59.75 3625142
20080215 58.83 61.78 58.83 59.39 2462875
20080219 60.20 60.81 59.01 59.27 1369386
20080220 58.68 61.66 58.41 61.28 1790243
20080221 62.06 62.31 60.27 61.15 3764064
20080222 61.22 61.41 59.41 61.28 2379707
20080225 61.06 62.83 60.23 62.71 1678004
20080226 62.52 64.69 62.23 64.21 2167158
20080227 63.70 64.45 63.14 64.09 1369318
20080228 63.75 64.74 63.01 64.43 2405775
20080229 63.59 63.80 62.48 62.93 1706523
20080303 62.88 64.49 62.60 63.96 2603397
20080304 63.24 64.39 62.60 63.83 3425076
20080305 64.26 65.21 62.96 63.29 2873094
20080306 62.90 63.17 59.87 60.05 3309444
20080307 59.45 60.88 58.32 58.77 2144210
20080310 58.71 58.71 56.51 56.69 2643612
20080311 58.08 59.10 56.47 59.10 2637039
20080312 59.12 60.39 58.08 59.17 1430921
20080313 58.35 59.39 55.54 59.17 2549257
20080314 59.71 60.04 56.80 58.61 1865155
20080317 57.55 58.71 55.85 57.65 1862147
20080318 58.87 60.65 58.65 60.40 2503694
20080319 61.19 62.58 57.84 57.84 1924865
20080320 57.90 59.44 55.91 59.11 3172869
20080324 59.26 64.27 59.01 63.22 2192223
20080325 62.31 63.86 61.23 61.54 2205813
20080326 61.26 61.35 59.67 59.87 1218929
20080327 60.48 62.03 59.71 60.06 1370543
20080328 60.55 61.07 59.18 59.41 922273
20080331 58.87 59.96 58.48 59.61 1642245
20080401 60.32 64.15 59.83 63.99 1828282
20080402 64.52 64.61 62.12 62.59 1380569
20080403 62.28 63.58 61.38 63.07 1321639
20080404 63.36 63.98 62.96 63.41 1639349
20080407 64.01 64.54 62.71 62.97 1701398
20080408 62.71 63.59 62.08 63.21 1334450
20080409 63.12 63.49 61.89 62.47 1651937
20080410 62.39 63.42 61.84 63.32 1088480
20080411 62.79 63.93 62.41 63.53 2253047
20080414 63.61 63.61 60.87 61.22 2329912
20080415 61.67 62.37 60.55 61.93 1203556
20080416 62.59 63.47 61.89 63.01 1782720
20080417 63.00 64.97 62.66 64.35 2582454
20080418 65.31 66.37 64.26 64.88 1700953
20080421 64.88 65.33 63.26 64.26 1573401
20080422 64.45 64.45 61.38 61.92 2964441
20080423 62.15 62.16 59.29 59.81 2991511
20080424 60.25 60.86 58.68 60.05 1875626
20080425 60.58 60.62 58.47 60.47 1184284
20080428 60.74 62.33 59.41 61.62 1996160
20080429 61.62 61.93 60.59 61.54 1322864
20080430 61.75 62.84 61.10 61.78 2236894
20080501 61.91 61.93 60.34 61.35 2941604
20080502 62.13 63.21 61.34 61.72 2102101
20080505 61.72 62.75 60.10 60.58 2626456
20080506 56.13 60.39 56.10 58.47 5781167
20080507 58.47 59.14 57.84 58.13 2665000
20080508 58.53 58.63 57.45 58.48 1770243
20080509 57.98 59.64 57.94 59.52 1922303
20080512 60.05 63.43 59.96 63.29 2959205
20080513 63.25 64.82 61.93 64.77 1903031
20080514 64.64 66.22 64.54 65.19 2181862
20080515 65.09 67.59 64.83 67.22 1918292
20080516 65.88 69.68 65.48 69.54 2818397
20080519 69.61 76.06 69.61 74.50 5538762
20080520 74.00 74.44 71.96 73.25 3134993
20080521 72.95 74.05 69.84 70.01 2873985
20080522 70.19 70.35 67.74 68.16 3098691
20080523 68.03 68.18 66.16 67.16 2729620
20080527 67.09 68.95 67.09 68.63 2544753
20080528 69.54 69.64 67.10 69.26 2337302
20080529 68.19 69.14 67.83 68.72 2161955
20080530 68.97 70.13 68.58 69.49 2212766
20080602 68.87 70.31 68.85 69.78 2048045
20080603 70.28 70.28 66.16 66.78 2948805
20080604 66.15 68.28 66.10 66.29 2526598
20080605 66.71 67.53 66.13 67.30 2345273
20080606 66.31 66.98 64.00 64.09 2608626
20080609 64.15 65.19 63.25 64.45 2409368
20080610 63.51 65.81 63.01 65.05 2417117
20080611 64.68 64.83 61.88 62.01 4281734
20080612 62.42 63.29 61.88 62.17 2970502
20080613 62.56 63.22 62.06 62.67 1730892
20080616 62.48 63.31 61.97 62.73 1076660
20080617 63.18 63.42 60.76 61.38 2245533
20080618 61.37 61.37 59.46 59.98 1760006
20080619 60.07 60.83 58.66 59.75 1877015
20080620 59.44 59.62 56.91 57.74 2665526
20080623 58.10 58.27 56.96 57.25 1737424
20080624 56.94 58.28 56.59 56.74 2036865
20080625 58.46 58.68 56.76 57.14 1650193
20080626 56.60 57.29 54.53 54.65 2472688
20080627 54.66 56.60 54.52 54.67 2763716
20080630 54.57 54.98 53.53 54.00 2367523
20080701 52.15 53.99 51.54 52.52 2246972
20080702 52.34 53.89 50.66 50.94 2721761
20080703 51.11 52.12 50.06 51.03 1010794
20080707 49.74 51.30 48.58 49.37 2484311
20080708 49.61 51.35 48.84 51.35 2753089
20080709 51.83 53.09 49.86 50.10 2261141
20080710 50.22 50.70 47.34 47.75 2388888
20080711 47.74 47.74 44.62 45.47 3104226
20080714 46.50 46.85 45.14 46.21 2176567
20080715 45.92 50.39 45.42 49.18 3046774
20080716 49.34 54.66 47.44 54.20 2602095
20080717 55.10 59.07 51.12 58.20 4188857
20080718 58.20 58.67 55.17 56.85 1937789
20080721 57.19 58.28 54.47 54.95 2395087
20080722 54.40 57.71 54.04 57.39 3055297
20080723 57.81 60.72 56.59 59.16 2446009
20080724 58.83 59.05 55.59 55.59 1563626
20080725 55.75 56.70 53.88 55.68 1748272
20080728 56.88 56.88 53.70 54.03 1401894
20080729 54.21 57.06 54.12 56.23 1580784
20080730 56.40 59.48 56.40 59.17 1436211
20080731 59.15 59.62 57.05 57.99 1363039
20080801 59.16 59.27 56.50 57.92 1572371
20080804 57.71 59.61 56.68 56.78 1432558
20080805 56.66 61.88 56.66 61.88 2630987
20080806 57.90 66.40 56.69 61.79 3997901
20080807 60.93 62.96 59.41 61.61 2249075
20080808 61.01 63.23 61.01 61.73 1571043
20080811 61.24 63.29 61.04 62.16 1649750
20080812 62.33 63.03 60.83 61.99 1084852
20080813 62.20 62.86 60.53 62.74 1127360
20080814 62.73 67.01 62.37 66.85 2224832
20080815 68.84 72.51 65.57 67.48 3222121
20080818 67.25 67.45 64.30 65.62 1146622
20080819 64.94 65.58 63.43 64.59 1371784
20080820 65.26 67.62 63.27 67.21 1409865
20080821 66.85 68.05 66.13 67.39 630210
20080822 67.99 68.87 66.85 67.56 896553
20080825 67.32 67.39 63.66 64.65 1665885
20080826 65.02 65.88 64.36 65.06 1261181
20080827 64.84 67.89 64.84 67.70 1344101
20080828 67.80 69.96 67.62 69.82 883750
20080829 69.73 69.79 67.87 68.05 673590
20080902 69.39 70.27 67.93 68.53 888589
20080903 69.33 73.97 68.61 69.96 1666545
20080904 69.93 69.93 66.71 67.76 1277347
20080905 65.56 68.73 64.98 68.39 980857
20080908 71.95 72.74 69.35 70.93 2422835
20080909 70.96 72.42 66.33 66.68 1750675
20080910 66.82 67.35 63.84 66.51 1010440
20080911 66.26 67.32 64.88 67.01 1299012
20080912 66.12 68.42 65.03 68.34 1374674
20080915 64.82 69.95 64.82 66.54 1377533
20080916 65.37 67.23 62.85 65.90 2298675
20080917 63.79 68.11 62.59 66.36 2887585
20080918 66.92 72.65 66.16 72.29 3978856
20080919 75.47 75.47 68.21 75.47 4315816
20080922 74.06 75.33 68.06 69.26 1225769
20080923 69.07 73.18 68.03 72.74 825244
20080924 73.06 74.52 70.25 71.79 1604409
20080925 74.22 74.63 70.60 72.61 1096660
20080926 71.25 72.61 68.63 71.49 1450116
20080929 70.32 70.93 65.66 67.06 1244245
20080930 67.33 69.24 64.58 67.74 1155826
20081001 67.06 67.35 64.11 64.74 1242815
20081002 64.56 65.89 62.03 62.74 1554371
20081003 63.63 64.93 57.79 58.56 2107650
20081006 56.76 56.76 50.48 55.68 2387864
20081007 56.49 57.12 54.11 54.40 2951370
20081008 52.42 60.12 52.09 56.17 2517523
20081009 56.72 59.13 50.99 51.17 2199038
20081010 49.93 52.69 48.11 49.56 2278660
20081013 53.32 53.50 50.03 51.69 2151640
20081014 53.36 53.65 49.00 50.58 2002625
20081015 49.63 51.28 45.47 46.79 1845142
20081016 46.77 47.61 44.10 47.34 1945988
20081017 46.63 52.87 46.61 50.65 2199038
20081020 49.95 53.11 49.48 51.21 1235777
20081021 51.10 51.80 48.34 48.60 771137
20081022 47.74 49.93 44.34 45.64 1074555
20081023 45.71 47.17 42.16 46.06 1480909
20081024 42.74 45.47 42.13 44.08 1372364
20081027 43.36 45.75 40.13 40.26 1915086
20081028 41.37 43.20 37.79 43.20 2346843
20081029 42.68 46.08 41.86 44.16 3816425
20081030 47.13 47.13 42.90 45.33 1824687
20081031 45.47 50.10 44.47 49.36 1741327
20081103 49.10 51.30 48.32 49.94 1182769
20081104 51.83 54.05 50.41 53.66 2283278
20081105 52.88 54.56 50.35 51.19 2069049
20081106 47.90 51.89 45.68 49.71 2927286
20081107 50.47 52.49 48.77 52.29 1255132
20081110 53.55 54.56 52.09 52.80 1565919
20081111 52.11 52.84 47.75 49.24 1707785
20081112 48.07 51.50 47.66 48.28 1561959
20081113 48.97 51.84 45.16 51.84 1750015
20081114 51.23 52.74 48.33 48.42 1092811
20081117 47.74 48.42 45.21 45.93 1947418
20081118 45.82 46.76 44.41 45.94 2281189
20081119 46.08 46.08 40.93 41.08 2461216
20081120 41.01 41.39 37.04 37.34 2699530
20081121 37.94 39.24 35.94 36.88 3426237
20081124 38.74 44.19 38.04 43.67 3470784
20081125 44.85 49.98 44.85 49.86 3825619
20081126 48.78 58.88 48.62 56.64 3539882
20081128 56.16 57.32 53.95 55.21 773120
20081201 54.25 54.67 51.26 52.20 1630223
20081202 52.92 57.87 51.66 56.63 1930084
20081203 56.15 59.93 54.65 58.53 1965068
20081204 57.67 61.86 57.53 59.11 2223427
20081205 58.87 61.65 58.23 61.44 2256020
20081208 64.43 68.94 63.95 68.11 3565305
20081209 67.38 71.75 63.10 64.14 3896891
20081210 64.87 66.61 62.24 64.37 1965394
20081211 64.33 64.34 57.23 59.29 2024932
20081212 57.07 62.59 57.07 62.45 1236927
20081215 63.21 64.29 59.64 60.47 1320584
20081216 60.98 65.21 60.12 65.21 1509736
20081217 64.84 65.82 62.05 62.40 3531191
20081218 62.68 64.43 60.42 61.12 1470406
20081219 62.98 63.49 61.29 61.83 2626827
20081222 61.25 62.63 60.87 62.04 1322648
20081223 62.75 63.41 60.55 61.26 915772
20081224 61.51 62.40 60.24 60.59 257598
20081226 61.02 62.32 61.02 62.27 304316
20081229 61.81 62.49 60.46 61.97 833853
20081230 62.15 64.34 61.94 63.95 1230843
20081231 62.40 64.71 62.40 64.04 1164569
20090102 65.59 65.59 61.86 64.19 1494634
20090105 63.87 65.37 63.61 64.38 2302412
20090106 65.32 65.35 61.25 61.73 2205392
20090107 61.48 61.71 58.28 58.91 1741693
20090108 58.32 58.32 56.15 57.99 2110327
20090109 58.00 58.00 55.94 56.32 1459759
20090112 56.57 56.74 52.34 52.62 1892058
20090113 53.76 54.03 52.40 53.55 1760380
20090114 51.53 52.11 50.63 51.36 1609037
20090115 51.08 53.72 49.09 52.22 2392914
20090116 53.03 55.81 52.55 54.00 2268732
20090120 52.59 52.73 48.64 49.55 2459513
20090121 50.16 50.61 47.66 49.45 1722137
20090122 48.52 48.91 46.96 48.17 1800579
20090123 46.94 49.68 46.56 48.95 1619576
20090126 49.29 49.90 46.12 46.56 2772846
20090127 47.16 48.91 46.51 48.38 1616751
20090128 50.12 51.76 48.61 49.21 1596109
20090129 48.79 48.87 46.63 46.81 1961809
20090130 47.30 47.81 45.13 45.52 1947142
20090202 44.81 45.31 43.77 44.42 1943339
20090203 45.10 47.48 44.80 46.78 2062740
20090204 46.78 50.85 46.78 47.35 2212128
20090205 46.42 48.50 46.09 47.01 1600454
20090206 47.69 48.43 46.94 47.37 1725831
20090209 47.10 47.10 44.67 45.37 2136511
20090210 45.28 49.52 43.05 43.57 4460760
20090211 43.20 43.56 40.50 41.36 2489065
20090212 41.42 43.78 40.41 43.69 2709723
20090213 43.44 43.72 41.65 42.09 1263437
20090217 41.94 41.96 40.43 40.61 2183989
20090218 41.32 41.32 37.74 39.40 2612268
20090219 39.76 40.50 37.17 37.51 1806772
20090220 36.95 38.54 36.17 37.23 3078248
20090223 37.73 38.48 35.67 36.49 2116628
20090224 36.51 39.19 35.80 38.59 1904553
20090225 39.76 40.53 37.57 39.39 2489505
20090226 39.92 41.82 38.86 40.13 1846432
20090227 39.20 40.42 38.36 38.57 2267023
20090302 37.73 39.46 37.38 37.84 1863076
20090303 38.33 38.74 36.43 36.78 1948761
20090304 37.47 37.95 36.40 36.81 2038742
20090305 35.82 36.51 33.96 34.43 1750224
20090306 34.73 35.06 32.61 33.36 1729822
20090309 32.61 33.81 31.94 32.18 1376879
20090310 32.76 33.92 32.44 33.85 2886259
20090311 33.85 34.92 33.77 34.38 1405977
20090312 34.38 34.82 33.45 34.69 3234693
20090313 35.04 36.92 34.94 36.90 2253279
20090316 37.30 37.87 36.91 37.13 2523007
20090317 37.15 38.33 36.82 38.32 1440015
20090318 38.10 38.11 37.14 37.82 2321033
20090319 39.20 39.20 36.92 37.04 1753016
20090320 37.09 37.46 35.60 36.04 2027897
20090323 36.69 37.89 36.07 37.89 1883262
20090324 37.63 39.09 37.61 38.31 1453437
20090325 38.79 40.93 38.64 40.73 2555541
20090326 41.05 43.01 40.82 42.90 2248984
20090327 42.37 42.88 40.87 41.34 1496066
20090330 40.24 41.40 39.78 41.30 1532036
20090331 41.42 42.02 40.93 41.25 1328130
20090401 40.57 43.21 40.12 42.80 1148705
20090402 43.79 45.54 43.78 44.15 2019307
20090403 44.29 45.03 43.47 44.98 908076
20090406 43.77 44.48 41.91 43.32 1379348
20090407 42.50 42.64 40.33 40.67 904103
20090408 41.28 41.48 40.36 40.99 816055
20090409 43.31 43.96 41.94 43.83 1479852
20090413 43.30 44.50 42.20 44.08 1396421
20090414 43.75 44.47 43.35 43.75 1454082
20090415 43.60 45.35 43.36 45.31 1148920
20090416 45.71 50.23 45.11 49.01 3431083
20090417 49.06 50.23 48.40 48.74 1517863
20090420 47.74 47.93 45.26 45.58 1062053
20090421 45.15 46.30 44.60 45.74 989896
20090422 45.47 47.38 45.08 45.85 1529030
20090423 45.98 46.38 44.54 46.25 954677
20090424 46.26 48.37 46.26 47.95 1278844
20090427 47.70 48.42 46.57 47.01 1237827
20090428 46.32 47.83 46.02 47.21 775897
20090429 47.68 48.26 46.21 46.74 1111553
20090430 46.57 46.99 44.24 44.28 1640808
20090501 44.24 44.24 42.10 42.15 1946721
20090504 43.23 47.40 42.19 47.03 3776940
20090505 44.69 48.87 43.86 45.00 3322848
20090506 45.98 46.44 44.54 46.33 2095544
20090507 46.74 48.41 43.64 43.98 1480389
20090508 44.43 45.13 42.98 44.38 1314386
20090511 43.86 44.75 42.68 43.33 1347672
20090512 43.67 44.40 42.21 42.85 933632
20090513 42.39 42.46 39.41 39.47 2138709
20090514 39.82 40.59 38.38 38.63 1948869
20090515 39.12 40.22 38.27 38.54 1770410
20090518 39.05 40.48 38.70 40.47 1482644
20090519 40.61 41.03 39.96 40.07 1563605
20090520 40.90 41.40 39.14 39.45 1650364
20090521 38.70 39.14 37.36 38.19 1794826
20090522 38.50 38.79 37.47 37.93 1192730
20090526 37.60 40.19 37.60 39.51 1375386
20090527 39.42 40.48 38.39 38.46 1483005
20090528 39.21 39.75 37.92 39.58 1853624
20090529 40.81 41.84 40.74 41.73 1897881
20090601 42.80 45.30 42.42 45.02 1853730
20090602 45.54 46.80 44.53 45.50 1843010
20090603 45.14 45.30 42.78 43.59 1461354
20090604 43.79 44.21 42.40 43.59 1184451
20090605 44.45 45.22 43.12 43.43 1358086
20090608 43.29 43.55 41.50 42.08 1262990
20090609 42.33 42.84 41.47 42.04 1246433
20090610 42.51 42.59 40.65 41.43 1104426
20090611 38.70 40.82 38.64 40.23 5476601
20090612 40.45 44.48 40.45 44.47 14743021
20090615 44.16 44.16 42.45 43.34 3841931
20090616 43.71 43.91 42.39 42.68 2818060
20090617 42.56 42.73 41.38 41.63 2824534
20090618 41.68 42.13 40.76 41.00 1308840
20090619 41.42 41.61 40.35 41.05 2245894
20090622 41.03 42.04 40.32 40.50 2287392
20090623 40.67 41.33 40.46 40.85 1319984
20090624 41.19 42.68 40.80 41.15 1411896
20090625 41.01 42.63 40.79 42.43 1631804
20090626 42.37 42.41 41.49 41.92 1203449
20090629 42.43 42.67 40.59 40.84 1961562
20090630 40.92 41.46 40.51 40.61 2047954
20090701 41.13 41.19 40.24 40.35 1361270
20090702 39.82 40.62 39.37 40.59 1596886
20090706 39.89 41.23 39.50 41.23 1987670
20090707 41.18 41.18 38.60 38.63 2596877
20090708 38.96 39.70 38.63 39.38 2334303
20090709 39.70 40.68 39.24 40.22 1568337
20090710 39.85 40.19 37.36 38.25 3220412
20090713 38.63 39.02 36.88 38.96 2290470
20090714 38.46 39.14 37.85 38.72 3079255
20090715 39.34 40.05 39.07 39.69 1450953
20090716 39.69 40.41 39.39 39.79 1413700
20090717 39.76 40.05 39.17 39.74 1829213
20090720 40.02 40.86 39.82 40.75 1390138
20090721 41.33 41.85 39.52 40.07 1991067
20090722 39.82 42.46 39.82 41.98 1941821
20090723 42.14 44.32 41.80 44.07 2086162
20090724 43.86 45.13 43.85 44.75 1196550
20090727 44.77 45.09 44.12 44.79 967302
20090728 44.56 45.87 44.14 45.61 1194958
20090729 45.44 45.44 43.26 43.63 1317543
20090730 43.85 44.96 43.85 44.66 1276787
20090731 44.68 45.37 44.50 44.74 1034484
20090803 44.98 45.92 44.71 45.04 1614929
20090804 43.45 47.30 42.41 46.71 3777720
20090805 45.64 46.99 45.36 46.76 2062070
20090806 46.71 46.76 45.47 45.91 883350
20090807 46.43 48.27 46.14 47.49 1141255
20090810 47.02 47.41 45.53 46.41 1293557
20090811 46.10 46.17 44.81 45.50 749622
20090812 45.40 46.86 45.18 46.31 1184557
20090813 46.58 46.58 45.74 46.39 763631
20090814 46.29 46.39 44.86 45.26 790059
20090817 44.43 44.75 43.11 43.45 859258
20090818 43.68 44.61 43.38 44.42 774775
20090819 44.01 45.53 43.70 45.25 936629
20090820 45.58 46.03 45.22 45.45 678194
20090821 46.05 47.08 45.76 46.84 843975
20090824 47.12 47.63 45.65 46.03 810373
20090825 46.29 47.59 46.16 46.41 891896
20090826 46.31 47.11 45.72 46.55 899922
20090827 46.56 47.35 45.52 46.93 963493
20090828 47.44 48.40 46.72 48.27 1603217
20090831 47.62 48.22 46.95 47.39 2397856
20090901 47.35 48.85 46.28 46.41 1446718
20090902 47.78 47.80 45.59 45.80 1408491
20090903 46.18 46.37 44.92 45.98 959797
20090904 45.93 46.61 45.30 46.60 768661
20090908 47.16 48.96 46.97 48.52 1332142
20090909 48.63 49.67 48.03 49.47 1436158
20090910 49.56 50.29 48.60 50.20 1253893
20090911 50.10 52.55 49.72 52.24 2112736
20090914 51.94 52.08 51.16 51.88 1092219
20090915 51.82 53.49 51.63 53.35 1287157
20090916 53.56 57.44 53.06 57.43 4191998
20090917 57.23 58.71 56.54 56.72 2961442
20090918 56.90 57.53 54.20 54.38 2743801
20090921 53.91 54.14 52.68 53.72 1316408
20090922 52.54 53.82 51.86 53.68 1461924
20090923 53.87 54.44 52.53 52.59 1249352
20090924 52.85 53.46 50.60 51.04 1278181
20090925 50.80 51.63 49.95 50.22 923788
20090928 50.66 52.05 50.12 51.70 791577
20090929 51.73 52.45 51.24 51.73 834872
20090930 52.05 52.09 50.47 51.20 1329713
20091001 50.90 51.28 47.75 47.77 2142727
20091002 47.23 48.20 46.71 47.41 1585054
20091005 47.94 48.30 47.16 47.77 940895
20091006 48.37 49.50 48.32 49.13 1077752
20091007 48.98 49.30 48.08 48.51 575519
20091008 49.03 50.13 48.83 49.75 1046495
20091009 49.84 49.85 48.65 49.06 758841
20091012 49.56 49.71 48.64 49.01 505612
20091013 48.77 49.23 48.25 48.82 662111
20091014 49.68 49.68 48.09 48.64 1021679
20091015 48.25 50.95 48.25 50.66 1792346
20091016 50.45 50.63 48.92 49.70 795906
20091019 49.73 50.53 48.95 50.37 1486529
20091020 50.45 51.12 49.84 50.85 1155579
20091021 50.84 51.49 49.45 49.54 1040581
20091022 49.64 50.25 48.73 49.69 1066136
20091023 49.98 50.47 47.66 48.04 1299406
20091026 48.11 49.11 46.52 46.61 1330453
20091027 46.46 47.02 45.00 45.77 1832263
20091028 45.73 45.79 43.99 44.18 1073528
20091029 44.65 45.60 44.48 45.27 1079442
20091030 45.19 45.19 42.45 43.59 1849054
20091102 43.82 45.23 43.09 44.62 2045680
20091103 43.54 44.28 42.33 42.67 2553827
20091104 43.48 44.73 42.98 43.23 2180004
20091105 43.53 44.54 43.53 44.51 1614939
20091106 44.20 45.66 43.90 45.42 1785588
20091109 45.99 46.55 45.88 46.15 1137099
20091110 45.96 46.26 44.87 45.67 1162126
20091111 46.16 47.19 45.95 46.07 869826
20091112 46.05 46.43 44.93 45.13 775209
20091113 45.27 45.95 44.67 45.73 1099083
20091116 46.16 48.21 46.12 47.53 1327285
20091117 47.31 48.06 46.92 47.75 1263080
20091118 47.65 48.35 47.38 47.58 2262371
20091119 47.35 47.51 46.01 46.88 1710190
20091120 48.01 48.01 46.57 47.13 1469950
20091123 47.81 48.83 47.81 48.07 1453846
20091124 48.10 48.15 47.15 47.49 1008982
20091125 47.58 47.96 47.30 47.62 882793
20091127 45.65 46.97 44.98 46.34 577356
20091130 46.26 46.55 45.42 46.14 1431781
20091201 46.24 46.82 45.96 46.24 828367
20091202 46.36 47.43 46.26 47.05 1180455
20091203 47.29 47.37 46.08 46.16 611504
20091204 47.06 47.88 45.68 46.66 1088624
20091207 46.01 46.97 45.84 46.18 1034513
20091208 45.92 46.95 45.07 45.72 918517
20091209 45.95 46.33 44.91 45.39 1280061
20091210 45.58 45.82 45.11 45.30 944784
20091211 45.58 45.58 44.71 45.57 966113
20091214 45.81 46.34 45.53 46.16 914629
20091215 45.90 46.40 45.62 45.81 609823
20091216 46.03 46.87 46.00 46.51 831730
20091217 46.41 46.85 45.69 46.47 693878
20091218 46.64 47.38 46.45 47.38 1480953
20091221 47.28 49.14 47.28 48.77 1687205
20091222 48.82 50.46 48.82 50.34 1076121
20091223 50.44 50.92 50.22 50.22 1143155
20091224 50.69 51.08 50.39 50.95 372471
20091228 50.93 51.04 50.37 50.70 500971
20091229 50.66 51.18 50.65 50.97 414814
20091230 50.68 51.29 50.45 50.99 686629
20091231 51.02 51.13 50.13 50.13 574730
20100104 50.83 50.83 49.65 50.19 1185183
20100105 50.30 50.38 49.49 50.38 872391
20100106 50.43 51.74 50.43 51.25 1137797
20100107 51.43 51.43 50.15 50.60 1184027
20100108 50.55 50.78 49.77 50.11 737587
20100111 50.53 50.56 49.21 49.66 1022956
20100112 49.22 49.89 49.10 49.57 940161
20100113 49.65 50.26 49.12 50.24 714577
20100114 50.13 50.32 49.56 50.11 507065
20100115 50.13 50.26 48.54 48.69 1173730
20100119 48.68 49.39 48.25 49.28 754924
20100120 48.78 48.79 48.05 48.50 761123
20100121 48.50 48.50 46.07 46.10 1551980
20100122 45.70 46.36 44.69 44.79 1727972
20100125 45.32 45.40 44.02 44.51 1675437
20100126 44.26 45.24 43.86 44.68 1072233
20100127 44.34 44.34 42.97 43.99 1582450
20100128 44.21 44.21 42.54 42.99 1046176
20100129 43.20 43.67 41.91 42.06 1738689
20100201 42.39 42.78 41.98 42.78 902021
20100202 43.09 43.82 42.73 43.63 978406
20100203 43.55 43.83 42.68 42.94 853584
20100204 42.43 42.72 40.91 41.21 2076382
20100205 41.20 41.70 40.54 41.55 1657155
20100208 41.63 42.14 41.16 41.40 1622797
20100209 40.91 41.21 39.78 40.57 4039814
20100210 41.58 41.60 39.88 40.76 2105906
20100211 40.73 40.99 40.13 40.97 1277119
20100212 40.25 40.92 39.96 40.87 1531282
20100216 41.13 42.47 40.94 42.33 1379141
20100217 42.49 42.83 41.85 42.21 1059625
20100218 42.04 42.45 41.81 42.31 652061
20100219 42.09 43.41 41.92 43.30 1442183
20100222 43.50 44.18 43.19 43.61 1277539
20100223 43.69 43.84 42.65 43.00 1408456
20100224 43.18 43.27 42.42 42.95 728908
20100225 42.45 42.67 41.84 42.64 791392
20100226 42.66 42.76 41.35 41.55 1690094
20100301 41.72 41.72 40.69 41.16 1644955
20100302 41.34 41.67 40.80 40.85 1361165
20100303 41.01 42.15 40.90 42.00 1298473
20100304 42.00 42.45 41.48 41.89 1344238
20100305 42.31 43.20 42.25 43.15 906225
20100308 43.18 44.03 42.96 43.98 1028267
20100309 43.84 44.14 43.25 43.73 1463041
20100310 43.78 44.08 43.31 43.46 991487
20100311 43.11 43.69 42.80 43.68 716474
20100312 43.96 44.02 43.13 43.32 977172
20100315 43.27 43.63 42.97 43.53 873311
20100316 43.73 44.62 43.35 44.49 2592557
20100317 44.83 48.24 44.74 47.52 4425799
20100318 47.52 47.52 45.51 46.31 2030516
20100319 46.48 46.75 45.79 46.48 1851528
20100322 45.95 48.14 45.88 47.42 2200100
20100323 47.57 48.12 47.02 48.02 1555618
20100324 47.76 48.55 47.55 47.59 1516748
20100325 47.98 48.24 46.07 46.19 2556926
20100326 46.28 46.70 45.11 45.73 1516330
20100329 45.91 46.35 45.81 46.15 856279
20100330 46.23 46.49 45.25 45.63 904971
20100331 45.57 45.88 45.03 45.21 755448
20100401 45.42 47.15 45.42 46.98 1579963
20100405 47.01 47.80 46.81 47.30 881461
20100406 46.99 47.34 46.42 46.77 1119380
20100407 46.56 46.84 45.57 45.87 1383421
20100408 45.83 46.24 45.17 46.01 983546
20100409 46.04 46.75 45.71 46.34 918554
20100412 46.22 47.28 46.18 47.16 1191372
20100413 47.21 47.90 47.19 47.63 1468684
20100414 47.79 49.35 47.67 49.24 2001155
20100415 49.08 51.80 48.79 50.99 2979580
20100416 50.97 52.63 49.47 50.63 1988825
20100419 50.10 50.67 49.58 50.64 1064315
20100420 50.91 51.80 50.56 51.53 1092736
20100421 51.70 52.51 51.36 52.09 1429292
20100422 51.67 53.59 50.96 53.55 1364405
20100423 53.36 54.84 52.69 54.81 1942746
20100426 55.10 56.25 54.73 55.36 2071997
20100427 55.14 55.20 52.64 52.98 2085267
20100428 53.21 53.96 52.56 53.65 1616116
20100429 53.99 56.09 53.81 55.74 1828958
20100430 55.83 56.78 54.55 54.82 2039084
20100503 53.79 57.33 53.30 56.36 4143577
20100504 54.59 54.66 52.40 53.12 3382591
20100505 52.35 53.34 50.66 51.70 2209295
20100506 51.44 52.69 46.63 49.53 2255165
20100507 49.43 50.27 47.61 48.89 2373550
20100510 49.73 52.93 49.18 52.69 2233327
20100511 51.89 53.36 51.23 52.17 2163634
20100512 52.46 53.10 51.75 52.36 2762977
20100513 52.09 52.46 51.42 51.57 887103
20100514 50.98 51.21 50.03 50.61 1081869
20100517 50.78 51.45 49.46 51.00 1144353
20100518 51.55 52.09 50.01 50.19 1589263
20100519 49.90 50.55 48.77 49.71 1713813
20100520 48.18 48.38 46.67 46.79 1953404
20100521 45.60 47.90 45.60 47.61 1833869
20100524 47.26 47.93 47.06 47.15 1063584
20100525 45.90 47.23 45.38 47.23 1535974
20100526 48.07 49.13 47.60 48.00 1591296
20100527 49.40 50.02 48.63 49.97 1152070
20100528 50.02 50.02 48.49 48.56 1268504
20100601 47.80 49.23 47.77 47.89 1278796
20100602 48.30 49.13 47.70 49.10 1556885
20100603 49.33 49.65 48.43 49.47 1197188
20100604 48.15 48.34 45.98 46.12 1825515
20100607 46.47 46.47 44.10 44.11 3115018
20100608 44.32 44.91 43.64 44.37 2845973
20100609 44.71 45.15 43.44 43.66 2048922
20100610 44.90 45.49 44.53 44.99 1582251
20100611 44.56 45.31 44.38 45.22 1078572
20100614 45.62 46.15 44.99 45.11 1031790
20100615 45.61 46.11 45.19 46.02 2573602
20100616 45.51 46.38 45.22 45.92 1865643
20100617 46.08 46.16 44.70 45.52 898411
20100618 45.58 45.81 45.27 45.72 1305409
20100621 47.30 47.82 46.49 46.86 2031769
20100622 46.83 47.11 44.92 45.06 1447313
20100623 45.08 45.73 44.15 45.22 1026072
20100624 44.82 45.63 44.23 44.36 1490248
20100625 44.91 45.00 43.67 44.32 1294598
20100628 44.30 44.59 43.85 44.03 876788
20100629 43.23 43.25 41.94 42.56 1816782
20100630 42.55 43.01 42.06 42.16 1059339
20100701 42.19 42.32 40.93 42.00 1968354
20100702 42.31 42.73 41.54 41.73 959747
20100706 42.62 43.04 42.11 42.62 1479852
20100707 42.51 42.53 41.68 42.07 2308819
20100708 42.50 42.64 41.61 42.22 1458645
20100709 42.20 42.82 42.12 42.78 751102
20100712 42.76 42.81 41.77 42.22 691533
20100713 42.78 43.74 42.72 43.52 848927
20100714 43.26 43.36 42.53 43.35 857139
20100715 43.29 43.34 41.99 42.78 1062146
20100716 42.41 42.48 41.33 41.59 1551999
20100719 41.78 41.92 40.94 41.55 1626746
20100720 41.17 43.10 41.03 43.09 1125249
20100721 43.71 43.71 42.19 42.47 939579
20100722 43.09 43.93 43.09 43.45 931782
20100723 43.16 44.53 43.16 44.45 709206
20100726 44.33 45.61 44.33 45.58 737483
20100727 46.21 46.21 44.92 45.10 1004449
20100728 44.97 45.02 44.08 44.25 884377
20100729 44.27 44.41 42.86 43.31 1096868
20100730 42.82 43.82 42.47 43.52 1050295
20100802 44.04 45.43 44.04 45.07 1192718
20100803 42.39 43.23 40.79 40.94 4421779
20100804 41.16 41.60 39.31 40.65 2887453
20100805 39.87 40.37 39.75 40.02 2080941
20100806 39.68 40.13 39.45 40.04 1568529
20100809 40.32 40.32 39.76 40.02 1131694
20100810 39.68 39.71 38.66 39.05 1883836
20100811 38.50 38.73 38.19 38.23 1696086
20100812 37.81 37.87 36.97 37.22 2072521
20100813 37.13 37.41 36.86 36.86 1570608
20100816 36.60 36.84 36.25 36.79 1735071
20100817 37.26 37.59 36.80 37.14 2761351
20100818 37.10 38.05 36.85 37.71 1497317
20100819 37.35 37.35 36.55 37.01 1871153
20100820 36.57 37.43 36.57 37.42 1719061
20100823 37.54 37.76 36.76 36.85 1388576
20100824 36.19 36.20 35.26 35.82 4444771
20100825 35.52 36.53 35.21 36.41 2166717
20100826 36.55 36.92 36.17 36.50 1426198
20100827 36.80 37.29 36.20 37.26 1850886
20100830 37.05 37.08 36.22 36.26 1648250
20100831 35.93 36.29 35.49 35.59 1799659
20100901 36.07 36.53 36.01 36.46 1616130
20100902 36.56 37.47 36.32 37.17 1382510
20100903 37.42 38.12 37.08 37.33 1815151
20100907 37.53 38.49 37.04 37.04 2949169
20100908 37.04 37.25 36.56 37.04 1717241
20100909 37.61 37.64 36.52 36.90 1007086
20100910 37.02 37.47 36.78 37.24 1189273
20100913 37.59 37.76 36.79 37.26 1498804
20100914 37.14 37.41 36.49 36.67 881601
20100915 36.54 36.74 36.33 36.62 824383
20100916 36.53 36.70 35.82 35.98 1763614
20100917 35.71 35.88 35.39 35.47 2074591
20100920 35.46 35.69 35.34 35.47 2189852
20100921 35.95 37.03 35.95 36.58 3920417
20100922 36.64 36.69 35.43 35.63 1957678
20100923 35.34 35.47 34.54 34.57 1519460
20100924 34.96 35.39 34.78 35.30 2901763
20100927 35.49 35.49 34.89 35.06 985294
20100928 35.16 35.66 34.48 35.57 1787265
20100929 35.41 35.81 35.21 35.81 1697102
20100930 36.10 36.40 35.50 35.75 1981846
20101001 36.10 36.69 35.98 36.31 2211025
20101004 36.31 36.31 35.65 35.72 1489508
20101005 36.15 36.64 35.78 36.43 1189892
20101006 36.34 36.96 36.15 36.78 1401204
20101007 37.00 37.00 35.80 35.92 1370116
20101008 35.92 36.10 35.29 35.62 2624662
20101011 35.61 35.68 35.16 35.35 1402650
20101012 35.18 35.20 34.73 34.87 1707636
20101013 35.14 35.43 34.88 35.35 1433117
20101014 35.38 35.49 35.03 35.27 1533196
20101015 35.57 35.65 34.96 35.37 1320025
20101018 35.37 35.37 35.03 35.35 879742
20101019 34.70 35.04 34.28 34.75 2445368
20101020 34.79 35.20 34.59 35.04 1365882
20101021 35.18 35.93 34.94 35.21 2017271
20101022 35.31 35.54 35.05 35.53 909899
20101025 35.83 36.28 35.57 35.77 1070190
20101026 35.53 35.82 35.36 35.58 891515
20101027 35.19 35.28 34.66 35.08 1138046
20101028 35.39 35.44 34.82 35.11 941813
20101029 35.09 35.47 34.71 35.35 1019480
20101101 35.51 35.69 34.80 35.05 2109190
20101102 34.76 38.71 34.76 38.31 5214816
20101103 38.48 38.68 37.13 37.91 2067033
20101104 38.36 40.32 38.28 40.31 2793516
20101105 40.32 42.40 40.15 41.33 3131474
20101108 41.20 42.41 41.05 42.34 2068059
20101109 42.39 42.39 40.82 41.07 1354090
20101110 41.05 41.16 39.80 40.76 1526608
20101111 40.28 40.75 39.98 40.59 1179008
20101112 40.17 40.76 39.53 39.64 1304140
20101115 39.79 39.93 38.57 38.62 1214394
20101116 38.46 38.82 37.74 38.17 1357167
20101117 38.10 38.37 37.70 37.97 738278
20101118 38.55 39.20 38.33 38.63 826793
20101119 38.64 38.72 38.19 38.56 862794
20101122 38.34 39.03 38.02 39.00 865255
20101123 38.38 38.63 38.07 38.22 695199
20101124 38.59 39.00 38.49 38.90 556529
20101126 38.69 38.69 37.73 37.79 526374
20101129 37.53 38.63 37.53 38.47 912744
20101130 38.07 39.45 37.83 39.12 1496556
20101201 39.93 41.25 39.61 40.89 1294396
20101202 40.95 41.62 40.60 41.29 1586507
20101203 41.01 41.24 40.68 40.95 1958723
20101206 40.90 41.01 40.41 40.63 933463
20101207 41.41 41.63 41.08 41.22 2157498
20101208 41.35 41.56 40.63 41.23 626787
20101209 41.37 41.51 40.83 41.46 968028
20101210 41.44 42.39 41.44 42.20 993259
20101213 42.35 43.94 42.31 43.66 1600661
20101214 43.77 46.38 43.70 46.18 3327685
20101215 46.10 47.05 45.00 45.23 2388068
20101216 45.26 46.16 45.02 46.15 1012029
20101217 45.92 46.15 44.84 44.91 2185806
20101220 44.94 45.31 44.15 44.36 1581481
20101221 44.41 44.75 44.24 44.37 1248241
20101222 44.50 44.57 43.90 44.09 1194085
20101223 43.96 44.43 43.57 43.70 1061056
20101227 43.59 43.68 43.02 43.32 844947
20101228 43.52 43.52 42.98 43.22 651198
20101229 43.38 44.20 43.34 44.04 962181
20101230 43.89 44.02 43.59 43.71 889564
20101231 43.58 43.79 43.08 43.25 889154
20110103 43.79 44.09 43.25 43.35 1566404
20110104 42.32 42.55 40.73 41.09 2538739
20110105 40.68 41.07 39.51 40.23 3325428
20110106 40.20 40.33 39.28 39.48 1992159
20110107 39.49 39.96 38.95 39.49 1537070
20110110 39.32 39.83 38.77 39.36 1547326
20110111 39.62 39.94 39.27 39.49 1091108
20110112 39.84 40.69 39.54 39.69 1323115
20110113 39.75 40.21 39.36 39.50 1127417
20110114 39.21 40.06 39.06 40.03 1029568
20110118 40.01 40.22 39.37 39.58 992336
20110119 39.70 39.90 39.18 39.36 1112134
20110120 39.22 40.05 39.05 39.63 1050389
20110121 39.91 40.19 39.28 39.50 1230702
20110124 39.42 41.66 39.42 40.97 1346090
20110125 40.91 41.36 40.54 41.17 1552660
20110126 41.24 42.06 40.81 41.96 1584763
20110127 42.01 42.17 41.48 42.08 1052030
20110128 42.17 42.41 40.43 40.68 1564045
20110131 40.90 41.68 40.50 41.49 1108750
20110201 42.01 42.72 41.74 42.04 1562198
20110202 41.91 42.24 41.43 41.78 1363526
20110203 40.60 43.98 38.94 42.28 5677803
20110204 42.50 42.73 41.37 41.88 1645278
20110207 41.93 43.52 41.93 43.49 1553275
20110208 43.66 44.60 43.25 43.64 1555019
20110209 43.41 43.54 42.80 42.98 868845
20110210 42.83 43.46 42.71 43.00 756432
20110211 42.75 43.44 42.53 43.36 1141776
20110214 43.38 43.55 43.10 43.35 1120135
20110215 43.23 43.47 42.64 42.66 720533
20110216 42.83 44.32 42.83 44.28 917565
20110217 44.13 46.00 43.97 45.80 1575840
20110218 45.99 45.99 45.26 45.56 1042286
20110222 44.37 44.90 42.86 43.10 1494402
20110223 43.52 43.52 41.59 42.56 1860243
20110224 42.53 43.43 41.90 42.46 986317
20110225 42.79 44.15 42.61 44.09 809063
20110228 44.26 45.00 44.10 44.96 844249
20110301 45.03 45.09 42.72 42.78 1319712
20110302 42.64 43.98 42.62 43.03 976118
20110303 43.62 44.06 42.91 43.49 1258418
20110304 43.40 43.66 42.31 42.82 1061991
20110307 42.95 43.34 42.03 42.09 1164284
20110308 42.08 43.60 41.85 43.14 875049
20110309 42.88 43.39 42.50 43.08 618347
20110310 42.36 42.52 41.44 41.52 1363975
20110311 41.35 42.24 41.07 41.32 1408237
20110314 41.15 42.20 40.94 41.79 1020890
20110315 40.35 42.49 40.20 42.16 933487
20110316 41.97 42.04 40.82 41.16 1144804
20110317 42.15 42.34 41.28 41.62 591831
20110318 42.47 42.53 41.81 42.18 1000493
20110321 42.58 42.95 42.28 42.78 559909
20110322 42.72 42.87 41.90 42.08 909928
20110323 41.96 42.36 41.87 42.22 637623
20110324 42.53 43.93 42.45 43.86 1047713
20110325 43.88 44.94 43.81 44.41 1544900
20110328 44.46 44.59 43.91 43.95 791011
20110329 43.87 44.31 43.78 44.16 715643
20110330 44.57 44.85 44.04 44.73 561949
20110331 44.64 44.84 44.13 44.71 708606
20110401 45.10 45.74 44.91 45.38 810491
20110404 45.42 45.72 44.75 44.96 813347
20110405 44.73 45.43 44.21 45.15 557869
20110406 45.52 45.86 44.91 45.22 594482
20110407 45.10 45.89 44.77 44.90 587241
20110408 45.28 45.64 43.92 44.12 702589
20110411 44.12 44.27 43.40 43.69 988968
20110412 43.27 43.56 42.89 43.09 935527
20110413 43.42 43.62 42.22 42.83 1249647
20110414 42.50 42.93 41.81 42.60 1040064
20110415 42.76 43.14 42.39 42.77 1024358
20110418 42.03 42.20 41.38 41.72 1294827
20110419 41.75 42.08 41.33 41.50 845676
20110420 42.26 42.45 41.52 41.93 1081674
20110421 42.25 42.91 41.97 42.81 775917
20110425 42.75 43.18 42.59 42.99 770920
20110426 43.33 43.39 42.82 43.12 1124815
20110427 43.26 43.50 42.94 43.36 1521239
20110428 43.18 43.57 43.00 43.48 884636
20110429 43.56 44.43 43.54 44.32 1161122
20110502 44.54 44.95 44.32 44.56 975200
20110503 44.50 45.00 43.76 44.24 1575598
20110504 43.98 44.14 42.29 43.34 1611497
20110505 42.61 42.90 40.47 40.57 3243086
20110506 41.22 41.70 39.99 40.12 1450766
20110509 40.23 40.26 39.53 39.74 1021502
20110510 39.99 41.09 39.75 40.95 1479934
20110511 40.79 40.79 39.61 40.14 1250055
20110512 40.07 40.33 39.22 39.79 920943
20110513 39.75 39.98 39.09 39.20 1254135
20110516 38.99 40.18 38.85 39.53 1271370
20110517 39.34 39.91 39.09 39.78 1551121
20110518 39.62 40.04 39.51 39.91 919719
20110519 40.03 40.30 39.64 39.83 733083
20110520 39.69 39.79 38.92 39.48 1045469
20110523 39.03 39.18 38.54 38.55 853631
20110524 38.65 39.19 38.63 38.96 698305
20110525 38.69 39.10 38.12 38.28 2066329
20110526 38.21 38.65 37.74 38.58 1081658
20110527 38.80 39.37 38.73 39.01 682763
20110531 39.72 39.99 39.44 39.95 1355493
20110601 39.69 39.75 38.47 38.50 1269046
20110602 38.64 38.81 38.24 38.39 1033215
20110603 37.86 37.88 37.21 37.28 1153816
20110606 37.12 37.21 36.54 37.13 1694797
20110607 37.45 37.54 36.97 37.13 1029668
20110608 37.04 37.04 36.44 36.78 1525652
20110609 36.80 37.21 36.68 36.93 1082368
20110610 36.64 36.79 36.03 36.48 1300767
20110613 36.59 37.30 36.59 37.07 1750841
20110614 37.51 38.70 37.40 38.22 1456940
20110615 37.74 38.01 36.86 37.28 1436063
20110616 37.28 37.86 37.21 37.50 1436671
20110617 37.91 38.56 37.88 38.35 1733410
20110620 38.13 38.67 37.81 38.51 1075375
20110621 38.74 39.38 38.70 39.06 993690
20110622 38.78 39.14 38.40 38.56 714991
20110623 37.90 38.15 37.18 38.14 2014339
20110624 38.24 38.33 37.52 37.82 1059058
20110627 37.92 37.99 37.50 37.74 1038586
20110628 37.88 38.33 37.76 37.96 1144188
20110629 38.24 38.30 37.69 38.02 1503356
20110630 38.19 38.48 37.90 38.02 2191693
20110701 38.14 39.37 37.69 39.19 1283133
20110705 39.21 39.34 38.30 39.03 1353669
20110706 38.91 39.18 38.53 38.81 899439
20110707 39.26 39.46 38.37 39.16 1891610
20110708 38.63 38.73 37.38 37.53 1900325
20110711 36.98 37.08 36.39 36.58 2140514
20110712 36.52 37.15 36.40 36.42 1692872
20110713 36.56 37.09 36.34 36.44 1082570
20110714 36.34 36.50 35.37 35.44 1801210
20110715 35.55 35.69 34.68 35.20 1824114
20110718 34.95 35.17 34.25 34.47 1260938
20110719 34.60 35.23 34.57 34.90 1054092
20110720 34.93 35.39 34.86 34.93 1011122
20110721 35.18 35.88 35.05 35.65 1417922
20110722 35.60 35.63 34.63 35.37 1064125
20110725 35.02 35.84 34.81 35.26 1013960
20110726 35.49 35.52 34.79 35.04 1343838
20110727 34.73 34.87 33.90 33.99 1958396
20110728 34.04 34.26 33.36 33.38 1545617
20110729 33.09 34.05 32.83 33.83 2397424
20110801 34.27 34.29 32.70 33.09 1922013
20110802 32.42 32.50 31.02 31.02 3938075
20110803 31.23 32.67 30.41 32.56 4409939
20110804 32.22 34.08 32.04 33.09 6798545
20110805 33.74 33.94 32.75 33.30 6233951
20110808 32.39 33.20 31.71 32.12 9152796
20110809 32.70 32.97 28.51 31.88 8335548
20110810 31.12 31.34 29.53 29.78 5354173
20110811 29.86 30.78 29.21 30.27 4049555
20110812 30.47 31.05 29.60 29.85 2676833
20110815 30.54 32.42 30.21 32.39 2413335
20110816 31.43 32.99 31.43 32.71 3061540
20110817 32.87 33.28 31.83 31.99 2467352
20110818 31.14 31.14 29.29 29.57 2938000
20110819 29.55 29.95 28.85 29.17 2288174
20110822 29.50 29.93 28.91 29.62 2136156
20110823 29.72 31.48 29.28 31.48 2028426
20110824 31.47 33.55 31.37 33.42 2266219
20110825 33.61 33.81 32.66 33.39 1481117
20110826 33.32 34.54 33.06 34.30 1542855
20110829 34.96 35.78 34.37 35.01 1706351
20110830 34.90 35.08 33.81 34.82 2198448
20110831 35.27 35.88 34.69 34.84 1800065
20110901 34.96 35.63 33.97 34.04 2039376
20110902 34.13 34.13 32.21 32.29 1830532
20110906 30.51 36.50 30.51 34.69 4429676
20110907 35.10 35.68 34.15 35.39 3108837
20110908 34.68 34.96 34.09 34.34 1935105
20110909 34.03 34.03 31.50 31.64 3410792
20110912 31.39 32.31 31.03 32.15 1696095
20110913 32.17 33.27 31.77 32.79 1857379
20110914 33.12 33.57 32.12 33.02 1885433
20110915 33.48 33.69 32.97 33.08 1128183
20110916 33.27 34.03 32.52 33.00 1633251
20110919 32.32 32.38 30.73 31.19 1413044
20110920 31.33 31.93 30.55 30.60 1271066
20110921 30.46 31.06 29.76 29.76 2070346
20110922 28.88 29.25 28.05 28.50 2685417
20110923 28.37 30.05 28.19 28.72 1949282
20110926 29.09 29.70 28.29 29.64 1612939
20110927 30.87 31.59 29.82 30.03 1721434
20110928 30.21 30.27 29.18 29.26 1304147
20110929 29.60 29.83 27.98 28.79 2016652
20110930 28.31 28.52 27.29 27.41 1682521
20111003 27.43 27.43 25.82 26.05 3098681
20111004 25.70 27.36 24.92 27.27 2413225
20111005 27.16 28.59 27.09 28.25 1580562
20111006 28.19 29.08 27.67 28.91 831758
20111007 29.25 29.47 27.38 27.89 994349
20111010 28.49 29.80 28.49 29.78 1194044
20111011 29.43 31.04 29.28 30.86 2076178
20111012 31.07 31.65 30.69 31.29 1262720
20111013 30.95 31.39 30.02 31.24 1154929
20111014 31.75 32.06 30.94 31.94 729096
20111017 31.76 31.92 29.73 29.97 2407292
20111018 30.04 30.86 29.46 30.69 2129671
20111019 30.71 31.03 29.81 30.03 1515304
20111020 29.90 30.33 29.42 30.09 1310582
20111021 30.38 30.78 30.07 30.70 1314001
20111024 30.77 31.93 30.73 31.90 1612034
20111025 31.56 31.86 30.59 30.66 1327777
20111026 31.30 31.62 30.50 31.38 1646322
20111027 33.31 34.72 32.18 34.44 2400354
20111028 34.38 34.41 32.62 33.03 1607308
20111031 32.92 32.96 31.08 31.12 1515304
20111101 29.78 30.81 28.94 30.05 2434642
20111102 30.80 31.77 30.31 30.72 1437578
20111103 29.55 31.13 28.90 31.02 1899711
20111104 30.59 31.00 29.81 30.43 1150505
20111107 30.42 30.85 29.43 30.14 1471263
20111108 30.48 31.30 30.08 31.18 1273378
20111109 29.94 30.13 28.65 28.89 2262700
20111110 29.84 30.13 29.09 29.63 1581768
20111111 30.09 30.77 29.99 30.34 1130596
20111114 30.04 30.76 30.00 30.39 1366388
20111115 30.18 32.31 30.18 32.05 2250936
20111116 31.59 32.19 31.26 31.38 1482525
20111117 31.48 32.57 30.80 31.03 2391003
20111118 31.33 32.26 31.07 32.00 1918413
20111121 31.16 31.71 30.80 31.28 1801114
20111122 31.34 31.81 30.63 30.75 1149343
20111123 30.32 30.46 29.76 29.83 1272581
20111125 29.67 30.25 29.20 29.27 491039
20111128 30.27 30.59 29.44 29.72 1178092
20111129 29.82 30.79 29.69 30.33 1043496
20111130 30.56 32.32 29.98 32.27 2731324
20111201 32.11 32.87 31.88 32.11 1593239
20111202 32.61 33.93 32.41 32.49 1395014
20111205 33.21 33.82 32.40 32.77 1160099
20111206 32.64 34.92 32.44 33.72 4113672
20111207 33.42 34.52 33.14 34.04 1599672
20111208 33.52 33.90 32.22 32.33 1523176
20111209 32.43 34.23 32.42 33.38 1126726
20111212 32.84 44.77 31.71 38.50 11627928
20111213 38.53 39.69 38.23 38.50 5864928
20111214 38.20 38.42 37.28 37.77 2550891
20111215 38.52 39.39 38.10 38.48 1871578
20111216 38.92 40.00 38.39 38.58 2223297
20111219 38.84 39.72 37.71 37.93 1636261
20111220 38.42 38.95 38.07 38.10 1495533
20111221 38.15 39.56 38.08 38.68 1242626
20111222 38.81 39.24 38.15 39.02 1091042
20111223 38.92 39.38 38.80 39.37 612668
20111227 39.30 39.64 39.06 39.39 602817
20111228 39.18 39.45 38.23 38.43 653680
20111229 38.79 39.33 38.60 38.94 792900
20111230 38.73 39.35 38.71 39.15 511947
20120103 40.05 40.32 39.38 39.47 1139492
20120104 39.69 39.69 38.80 39.10 716606
20120105 38.73 39.73 38.58 39.42 831198
20120106 39.37 39.77 38.97 39.09 743444
20120109 39.78 39.79 39.04 39.30 677905
20120110 39.73 40.04 39.27 39.49 702231
20120111 39.33 40.38 39.05 40.19 1362445
20120112 40.16 40.40 39.45 40.29 856529
20120113 40.04 40.51 39.54 40.45 897240
20120117 41.17 41.23 40.21 40.70 804962
20120118 40.50 41.61 40.35 41.06 848488
20120119 41.26 41.63 40.91 41.42 903673
20120120 41.51 42.90 41.03 42.50 2164191
20120123 42.22 42.44 41.54 41.92 924883
20120124 41.73 42.16 41.53 42.00 857534
20120125 41.90 43.28 41.72 43.05 1178595
20120126 43.09 43.42 42.47 43.03 631063
20120127 42.75 43.46 42.61 43.23 508630
20120130 42.81 43.67 42.53 43.56 736509
20120131 43.96 43.96 43.11 43.63 791091
20120201 43.86 44.54 43.57 43.78 1404764
20120202 43.94 44.48 43.52 43.72 590353
20120203 44.45 45.05 43.36 44.56 1204127
20120206 44.15 45.01 44.04 44.97 1019371
20120207 44.67 46.01 44.44 45.49 1601883
20120208 45.50 45.90 44.42 45.61 675694
20120209 45.81 47.29 45.63 47.15 1648726
20120210 46.76 47.11 46.19 46.70 931718
20120213 47.02 47.37 46.84 46.87 1215887
20120214 46.66 47.00 46.42 46.90 628550
20120215 46.95 47.18 46.35 47.05 778425
20120216 46.85 47.51 46.33 47.28 1477038
20120217 47.75 47.82 47.33 47.43 965694
20120221 47.60 47.84 46.47 46.57 478173
20120222 46.36 46.53 45.78 45.89 357046
20120223 45.79 46.54 45.38 46.17 727204
20120224 46.22 46.57 45.91 45.94 444503
20120227 45.46 46.12 44.95 45.74 1210800
20120228 45.69 45.77 44.65 45.14 645599
20120229 45.15 45.40 44.34 44.34 1032014
20120301 44.29 45.00 43.74 43.92 1363557
20120302 43.79 44.00 43.04 43.41 758458
20120305 43.69 43.73 42.64 43.59 1255321
20120306 43.04 43.28 42.75 43.22 615249
20120307 43.42 43.78 43.13 43.60 369732
20120308 43.91 44.83 43.71 44.69 500581
20120309 44.93 46.08 44.61 45.76 745896
20120312 45.84 46.02 45.02 45.06 649016
20120313 45.31 45.98 45.27 45.98 733233
20120314 46.01 46.07 45.15 45.33 445407
20120315 45.22 45.93 44.88 45.76 514650
20120316 45.95 45.96 44.93 45.49 1070907
20120319 45.17 45.98 45.02 45.58 357672
20120320 45.25 45.33 44.51 45.09 276671
20120321 45.20 45.64 44.87 44.90 337774
20120322 44.57 44.57 43.65 43.96 328930
20120323 43.98 44.18 43.28 43.94 400083
20120326 44.39 44.55 43.83 44.07 408122
20120327 44.18 44.48 43.82 43.90 896543
20120328 43.78 44.15 42.51 42.54 1050506
20120329 42.13 42.33 41.29 42.20 642383
20120330 42.63 42.87 42.27 42.52 460884
20120402 42.29 43.09 42.08 42.98 717455
20120403 42.84 42.96 42.47 42.79 456663
20120404 42.31 42.62 42.18 42.29 242100
20120405 42.15 42.85 42.06 42.29 743082
20120409 41.59 42.09 41.45 41.81 971615
20120410 41.73 41.95 41.01 41.04 632735
20120411 41.50 41.82 41.13 41.51 651428
20120412 41.46 42.69 41.32 41.90 778357
20120413 41.76 41.76 41.11 41.42 604998
20120416 41.44 41.95 41.27 41.32 726500
20120417 41.77 42.66 41.64 42.12 543594
20120418 41.89 41.89 41.02 41.15 636856
20120419 41.17 41.19 40.50 40.82 607711
20120420 40.96 41.43 40.80 40.98 458271
20120423 40.28 40.78 40.07 40.65 358577
20120424 40.71 41.02 40.47 40.91 180695
20120425 41.25 42.10 41.25 41.56 363200
20120426 41.76 41.94 41.00 41.72 330739
20120427 41.93 42.23 41.47 42.15 514349
20120430 42.02 42.76 41.85 42.60 515957
20120501 42.49 43.69 42.14 42.80 783683
20120502 42.46 42.83 42.05 42.53 364908
20120503 42.52 42.61 41.73 42.49 704893
20120504 42.15 42.43 41.05 41.16 533845
20120507 40.58 41.48 39.41 41.26 1845143
20120508 40.96 41.08 39.95 40.68 463095
20120509 39.58 40.52 39.58 39.81 965183
20120510 40.86 40.86 39.65 39.79 612033
20120511 39.64 40.36 39.51 39.82 970107
20120514 39.61 39.71 38.74 38.84 647308
20120515 38.87 39.08 38.00 38.18 512741
20120516 38.53 38.82 34.44 35.09 2631842
20120517 35.32 35.48 33.70 33.73 1978806
20120518 33.97 35.30 33.83 34.42 1706657
20120521 34.53 36.40 34.08 36.17 961464
20120522 36.28 36.54 34.68 35.03 771121
20120523 34.76 34.82 33.52 34.40 750720
20120524 34.57 34.86 34.10 34.86 353150
20120525 34.88 35.71 34.49 35.58 687607
20120529 35.96 36.26 35.27 35.91 387420
20120530 35.38 35.46 34.70 34.85 383601
20120531 34.79 35.05 33.80 34.48 556357
20120601 33.58 33.94 32.77 32.81 580476
20120604 33.15 33.22 32.25 32.41 688914
20120605 32.28 32.99 32.15 32.76 498772
20120606 33.06 33.68 32.83 33.16 663186
20120607 34.21 34.24 33.31 33.62 435729
20120608 33.42 34.17 33.08 34.07 346614
20120611 34.32 34.42 33.06 33.10 412119
20120612 33.06 33.79 32.84 33.79 471194
20120613 33.10 33.96 32.66 32.82 398857
20120614 32.80 33.31 32.70 33.29 292462
20120615 33.56 34.23 33.34 34.19 670924
20120618 34.05 34.67 33.71 34.52 371932
20120619 34.68 35.04 34.34 34.75 436030
20120620 34.80 34.80 34.01 34.31 280707
20120621 34.64 35.03 33.94 34.16 693530
20120622 34.49 35.29 34.14 35.12 468683
20120625 34.61 35.07 34.24 34.53 495708
20120626 34.56 35.50 34.23 35.29 566639
20120627 35.45 37.36 35.35 37.15 802035
20120628 36.80 38.45 36.50 37.53 1065562
20120629 38.53 39.85 38.21 39.53 1645262
20120702 39.67 39.77 38.68 39.70 1078623
20120703 39.70 40.53 39.45 40.53 375549
20120705 40.44 41.09 40.05 40.94 526753
20120706 40.52 41.04 40.35 40.93 343801
20120709 40.93 41.65 40.43 41.09 545741
20120710 41.35 41.46 39.88 40.31 656156
20120711 40.48 40.93 40.02 40.91 624307
20120712 40.64 41.77 40.42 41.49 567744
20120713 41.41 42.97 41.29 42.93 669116
20120716 42.75 43.30 42.60 43.04 436131
20120717 43.20 43.71 42.59 43.64 561816
20120718 43.54 44.04 43.39 43.83 644401
20120719 44.05 44.15 43.64 43.91 439848
20120720 43.54 44.50 43.43 43.87 726583
20120723 42.93 44.01 42.62 43.76 966099
20120724 43.87 44.13 42.20 42.53 643296
20120725 42.84 43.07 41.37 41.98 820019
20120726 42.07 42.10 36.59 37.65 2052960
20120727 37.59 39.79 37.08 39.60 934954
20120730 39.42 39.54 38.29 38.61 531374
20120731 38.24 38.90 37.89 38.56 750093
20120801 38.76 38.76 37.28 37.30 667508
20120802 36.78 37.33 35.52 36.73 822128
20120803 37.50 38.45 37.03 38.23 517309
20120806 38.32 38.80 38.04 38.48 348222
20120807 38.66 39.44 38.52 39.36 486264
20120808 39.18 39.53 38.43 38.98 329936
20120809 38.85 39.81 38.69 39.70 592057
20120810 39.89 40.02 38.98 39.59 419252
20120813 39.57 39.79 38.92 39.24 256293
20120814 39.49 39.55 38.75 38.95 526150
20120815 38.95 39.04 38.21 38.96 412320
20120816 39.00 39.81 38.96 39.63 345710
20120817 39.83 41.01 39.79 40.21 634454
20120820 40.08 40.38 39.42 40.21 434724
20120821 40.26 40.60 39.68 39.89 417042
20120822 39.77 40.22 39.10 40.13 686195
20120823 40.08 40.19 39.41 39.42 347533
20120824 39.32 40.94 39.21 40.89 600749
20120827 41.07 41.21 39.86 40.08 357577
20120828 39.92 40.53 39.75 40.17 221175
20120829 40.27 40.44 39.43 39.81 271095
20120830 39.57 39.78 38.30 38.33 628873
20120831 38.57 39.40 37.93 38.75 513163
20120904 38.74 39.03 37.53 37.53 678291
20120905 37.63 38.06 37.09 37.77 564590
20120906 38.09 38.82 37.98 38.32 596028
20120907 38.52 40.29 38.52 40.17 497393
20120910 40.39 42.35 40.38 41.26 785464
20120911 41.31 42.12 41.31 41.78 622947
20120912 42.10 46.64 41.98 46.26 2192067
20120913 46.26 47.06 45.08 46.75 1758253
20120914 46.83 49.77 46.83 48.95 1937745
20120917 48.73 48.73 44.76 46.02 1466969
20120918 45.86 46.72 45.71 46.01 649263
20120919 46.09 47.90 46.03 47.36 871744
20120920 46.98 47.63 46.08 47.57 1314497
20120921 47.79 48.78 47.73 48.28 1201599
20120924 48.05 48.40 47.31 48.06 572525
20120925 46.82 47.72 45.84 45.91 802840
20120926 46.03 46.38 45.06 45.56 700288
20120927 45.79 47.74 45.79 47.72 672566
20120928 47.52 47.58 46.48 47.09 582569
20121001 47.09 47.89 46.56 46.88 846734
20121002 47.27 47.79 47.00 47.58 416838
20121003 47.49 47.74 46.89 46.94 485039
20121004 47.35 48.38 47.02 47.75 589500
20121005 48.17 49.38 47.79 48.00 516076
20121008 47.67 47.84 46.99 47.36 238150
20121009 47.18 47.36 45.34 45.38 458020
20121010 45.47 46.53 45.30 45.74 366315
20121011 46.18 46.94 45.98 46.50 393636
20121012 46.59 46.89 45.75 45.94 258339
20121015 46.38 46.46 45.41 46.36 320513
20121016 46.69 47.60 46.60 47.57 275515
20121017 47.97 49.66 47.79 49.16 824636
20121018 48.85 49.56 48.30 48.58 435219
20121019 48.35 48.52 45.91 46.34 820217
20121022 46.28 47.14 46.11 46.73 338694
20121023 45.73 46.32 45.15 45.98 485541
20121024 46.32 46.73 45.82 46.16 221577
20121025 46.67 46.99 46.12 46.68 276821
20121026 46.57 46.99 45.78 46.28 293996
20121031 46.95 47.73 45.45 45.77 639821
20121101 45.07 47.27 44.41 47.26 630681
20121102 47.79 48.14 46.14 46.15 278528
20121105 45.85 46.67 45.58 46.39 401169
20121106 46.71 48.54 46.71 48.27 1372251
20121107 44.63 47.60 44.30 45.87 706114
20121108 44.81 46.21 44.42 45.81 1120441
20121109 45.29 46.73 45.28 46.14 732631
20121112 46.04 47.03 45.61 46.82 540885
20121113 46.37 47.73 46.17 47.19 644944
20121114 47.30 47.54 44.00 46.93 760453
20121115 46.80 47.12 45.87 46.25 881889
20121116 45.73 46.69 45.50 46.34 648761
20121119 47.11 48.39 46.72 48.04 585181
20121120 47.90 48.33 47.60 48.02 485642
20121121 48.22 48.71 47.61 48.32 542781
20121123 48.61 49.03 48.20 49.03 133662
20121126 48.57 49.48 48.53 49.29 570699
20121127 49.45 49.62 48.25 48.58 457121
20121128 48.26 49.68 47.74 49.48 767124
20121129 49.76 51.53 49.63 51.09 1502415
20121130 51.28 52.88 51.15 52.62 1162185
20121203 53.18 53.62 52.04 52.09 942562
20121204 52.16 53.16 51.90 52.54 1356201
20121205 52.56 52.80 50.81 50.91 2526620
20121206 50.97 51.84 50.79 51.80 650032
20121207 52.28 52.28 51.20 51.78 1017175
20121210 51.87 52.08 51.57 51.87 537258
20121211 52.32 52.49 51.72 52.03 744831
20121212 52.29 52.49 50.78 51.08 1120912
20121213 51.19 51.76 50.97 51.46 807193
20121214 51.45 51.58 50.81 51.38 684678
20121217 51.52 52.62 51.19 52.49 891949
20121218 52.49 53.01 52.45 52.97 1153649
20121219 52.97 53.15 52.12 52.88 714604
20121220 52.80 53.03 52.54 53.03 815227
20121221 52.82 52.94 51.57 52.04 1259695
20121224 51.96 52.88 51.96 52.75 265416
20121226 52.75 53.07 52.13 52.59 481725
20121227 52.76 52.87 51.14 51.48 529927
20121228 51.07 51.30 50.47 50.98 400885
20121231 50.79 51.83 50.72 51.83 716210
20130102 53.08 54.07 52.91 53.65 863630
20130103 53.68 53.99 53.09 53.28 593394
20130104 53.49 53.66 52.93 53.62 432016
20130107 53.10 53.65 52.88 53.50 370558
20130108 53.34 53.62 52.46 53.53 525710
20130109 53.66 53.78 53.18 53.52 472386
20130110 53.67 54.02 53.22 53.97 617395
20130111 53.85 54.37 53.72 54.35 471582
20130114 54.33 54.51 53.31 53.64 422677
20130115 53.16 54.19 53.15 54.14 425087
20130116 53.84 54.10 53.42 53.89 337720
20130117 54.27 55.17 54.11 54.91 883313
20130118 55.23 56.48 54.92 56.45 1022397
20130122 56.57 59.23 56.39 58.32 1307195
20130123 58.18 58.32 57.18 57.25 816231
20130124 57.54 58.16 56.72 57.26 793636
20130125 57.66 57.73 56.67 56.96 918963
20130128 57.01 57.21 56.07 56.59 499198
20130129 56.59 58.75 56.31 58.49 1351079
20130130 58.48 58.54 56.12 56.59 872969
20130131 56.46 56.82 55.80 56.32 829788
20130201 56.99 57.03 56.30 56.64 682368
20130204 56.06 56.79 55.96 56.04 455816
20130205 56.36 56.70 55.96 56.12 418057
20130206 55.88 56.28 55.54 55.98 971684
20130207 56.03 56.14 54.64 55.18 465356
20130208 55.28 55.91 55.28 55.84 396366
20130211 55.73 56.05 55.41 55.42 215004
20130212 55.34 56.41 55.32 55.88 735391
20130213 56.05 56.23 55.52 55.63 754270
20130214 55.23 55.27 52.57 54.64 1680865
20130215 54.62 55.05 54.27 54.80 1059554
20130219 54.79 55.10 54.28 54.58 626232
20130220 54.40 54.53 52.04 52.10 693816
20130221 51.60 52.18 51.29 51.78 786958
20130222 52.16 52.56 51.54 51.75 832541
20130225 52.19 52.48 49.15 49.28 965173
20130226 49.79 50.51 49.15 50.38 728323
20130227 50.32 51.21 50.28 50.89 701816
20130228 50.89 51.21 50.38 50.73 1486365
20130301 50.35 52.04 49.75 51.78 764869
20130304 51.41 52.12 51.20 51.89 586554
20130305 52.27 54.13 51.93 53.47 871497
20130306 53.57 53.89 53.17 53.29 497998
20130307 53.36 53.82 52.97 53.76 500810
20130308 53.93 54.69 53.93 54.50 490569
20130311 54.32 54.57 53.92 54.42 429022
20130312 54.32 54.67 53.93 54.06 325205
20130313 54.07 54.44 53.78 54.23 298297
20130314 54.27 55.15 54.27 54.59 549304
20130315 54.35 54.67 53.72 54.34 663563
20130318 53.58 54.51 53.56 53.88 375808
20130319 54.11 54.26 52.63 52.83 401712
20130320 53.36 53.76 52.98 53.52 296691
20130321 53.49 53.49 51.96 52.04 399403
20130322 51.95 52.29 50.94 51.22 481733
20130325 51.50 52.11 51.27 51.29 662157
20130326 51.50 51.84 50.76 51.29 318478
20130327 50.69 50.99 50.32 50.88 272895
20130328 50.93 51.63 50.19 51.49 726214
20130401 51.49 51.49 49.83 50.04 295988
20130402 50.36 50.40 48.58 48.72 516874
20130403 48.85 49.07 47.39 48.02 706937
20130404 48.05 48.69 47.95 48.28 433540
20130405 47.37 48.72 47.35 48.63 528923
20130408 48.74 49.17 48.14 48.73 517677
20130409 48.74 49.51 48.07 49.45 518782
20130410 49.43 49.71 48.45 49.68 474605
20130411 49.65 50.81 49.23 50.58 552517
20130412 50.09 50.36 48.51 48.68 468580
20130415 48.08 48.16 45.24 45.41 1314274
20130416 46.48 48.50 46.48 48.49 1214474
20130417 48.13 48.33 47.15 47.54 678021
20130418 47.63 47.66 45.50 45.85 465468
20130419 46.05 46.19 45.27 45.87 1041379
20130422 46.06 46.71 45.34 46.48 868184
20130423 46.88 47.32 45.87 46.79 637157
20130424 46.91 47.84 46.41 47.57 944490
20130425 47.95 48.05 47.14 47.23 706234
20130426 47.17 47.17 45.68 46.33 1055335
20130429 46.73 48.75 46.39 48.54 1095898
20130430 48.09 49.85 47.91 49.68 915875
20130501 49.38 49.46 47.81 48.19 746897
20130502 48.80 51.08 48.34 50.78 985957
20130503 51.38 53.86 51.09 53.27 1314374
20130506 52.85 53.98 52.41 53.50 817480
20130507 53.52 54.30 53.16 54.25 596293
20130508 54.16 54.66 53.58 54.66 691174
20130509 54.53 54.88 54.05 54.39 908646
20130510 54.23 54.46 53.78 54.35 530228
20130513 54.23 54.61 53.65 53.86 491974
20130514 53.67 54.63 53.64 54.51 557537
20130515 54.29 54.95 54.03 54.71 488360
20130516 54.43 54.92 54.19 54.27 385045
20130517 54.55 54.86 54.06 54.84 573803
20130520 54.80 55.52 54.34 54.86 535750
20130521 54.82 55.08 54.47 54.75 369784
20130522 54.64 55.11 53.10 53.67 762460
20130523 52.05 53.54 52.05 53.31 816526
20130524 52.83 53.90 52.34 53.54 343214
20130528 54.48 55.06 54.29 54.50 481744
20130529 53.96 54.33 53.19 54.04 304867
20130530 54.17 54.67 54.04 54.45 880671
20130531 54.11 54.38 53.35 53.37 497103
20130603 53.56 53.56 51.66 53.01 692953
20130604 53.00 54.01 51.72 51.89 452633
20130605 51.59 52.01 50.67 50.78 430649
20130606 50.65 51.52 50.00 51.51 815020
20130607 51.91 52.33 51.05 51.99 370217
20130610 52.20 53.58 51.61 53.26 503126
20130611 52.24 53.72 52.11 52.57 536253
20130612 53.14 53.38 52.45 52.89 602607
20130613 52.86 54.36 52.54 54.28 517882
20130614 54.15 54.22 53.40 53.48 434664
20130617 53.97 54.50 53.62 54.31 408162
20130618 54.36 54.45 53.67 53.94 514068
20130619 53.75 54.43 53.23 53.27 377445
20130620 52.50 52.75 51.16 51.35 634931
20130621 51.82 51.82 49.53 50.01 1215854
20130624 49.20 49.64 47.48 47.84 972623
20130625 48.44 48.76 48.04 48.43 799661
20130626 49.13 49.80 48.69 48.89 565164
20130627 49.35 50.12 48.84 50.06 631919
20130628 49.81 50.15 48.17 48.22 669463
20130701 48.67 49.78 48.41 48.60 543079
20130702 48.47 49.18 47.54 47.61 658320
20130703 47.41 47.72 47.09 47.28 283586
20130705 47.70 47.93 46.03 46.76 725778
20130708 47.04 47.86 46.10 46.73 663741
20130709 47.06 49.08 46.94 48.70 764326
20130710 48.69 49.35 48.37 49.14 408865
20130711 49.89 50.62 49.48 50.52 720358
20130712 50.36 50.63 49.70 50.49 400834
20130715 50.40 50.79 49.80 50.07 268528
20130716 50.23 50.38 48.84 49.05 369916
20130717 49.25 50.10 49.04 49.79 383468
20130718 49.90 50.64 49.80 50.03 336087
20130719 50.10 50.72 49.95 50.29 609333
20130722 50.37 50.64 49.96 50.04 280574
20130723 50.26 50.41 49.36 49.48 272543
20130724 49.48 49.66 48.30 48.74 404850
20130725 48.56 48.83 47.47 47.90 536253
20130726 47.52 48.78 47.51 48.77 914200
20130729 48.59 48.64 47.41 47.75 452532
20130730 47.81 47.98 46.32 47.10 1331798
20130731 47.21 47.80 46.79 47.00 599093
20130801 47.77 50.59 47.77 49.49 993001
20130802 49.17 49.77 48.74 49.04 404749
20130805 48.81 49.31 48.49 49.24 378549
20130806 48.95 49.21 47.41 47.53 772156
20130807 47.47 47.58 46.72 47.02 826363
20130808 47.39 48.24 46.91 48.02 493088
20130809 47.55 48.43 47.37 48.19 355461
20130812 47.79 48.51 47.62 48.03 524006
20130813 48.09 48.29 47.73 48.12 1295058
20130814 48.04 48.44 47.78 48.25 405352
20130815 47.54 47.54 46.60 47.13 851058
20130816 47.17 47.77 46.86 47.67 974229
20130819 47.51 47.92 47.22 47.56 595379
20130820 47.56 49.47 47.36 49.44 870332
20130821 49.19 49.61 48.15 48.78 769646
20130822 48.78 49.89 48.78 49.52 755693
20130823 49.44 49.80 47.82 48.05 409969
20130826 47.91 48.48 47.11 47.86 663804
20130827 47.15 48.16 47.07 47.61 826895
20130828 47.53 48.33 47.53 47.69 499609
20130829 47.43 48.17 46.98 47.48 792671
20130830 47.52 47.87 47.03 47.63 625967
20130903 48.21 48.81 47.86 48.31 846566
20130904 48.19 48.71 47.83 48.63 669525
20130905 48.57 49.04 48.42 49.02 458260
20130906 49.39 49.70 48.63 48.96 744697
20130909 48.94 50.15 48.89 50.05 537547
20130910 50.65 51.53 50.17 51.31 758246
20130911 51.34 52.30 51.07 52.22 730245
20130912 51.84 52.21 51.17 51.51 356190
20130913 51.62 52.55 50.98 52.38 534536
20130916 53.66 54.17 51.91 52.16 794477
20130917 52.04 52.53 51.37 51.73 688995
20130918 51.51 53.22 51.20 53.19 865233
20130919 53.45 53.97 52.67 52.74 654771
20130920 52.78 53.20 51.80 51.80 939302
20130923 51.45 51.71 50.81 50.92 434273
20130924 51.06 51.99 50.44 51.36 435879
20130925 51.53 52.68 51.09 51.99 539554
20130926 52.08 52.52 51.20 51.89 400250
20130927 51.54 51.54 50.87 51.11 358900
20130930 50.52 52.17 50.52 51.62 697727
20131001 51.69 52.59 51.66 52.50 434674
20131002 52.27 53.53 52.10 53.49 750317
20131003 53.35 53.70 51.68 52.47 544974
20131004 52.39 52.69 51.81 52.62 425842
20131007 52.06 52.59 51.81 52.32 270279
20131008 52.22 52.77 50.88 51.17 445614
20131009 51.21 51.21 50.14 50.57 443406
20131010 51.27 52.21 51.14 52.16 462174
20131011 51.92 52.97 51.77 52.64 594754
20131014 52.05 52.97 51.13 52.74 441198
20131015 52.46 52.72 51.09 51.39 455951
20131016 51.86 52.20 51.41 51.58 392923
20131017 51.44 51.89 50.90 51.81 815554
20131018 51.80 52.07 51.63 51.89 399748
20131021 51.84 52.01 50.88 51.71 835425
20131022 52.03 54.17 51.91 53.94 772999
20131023 53.52 54.17 53.04 53.34 408279
20131024 53.54 54.74 53.40 54.65 544070
20131025 54.53 54.66 54.09 54.64 309521
20131028 54.44 54.74 54.08 54.63 463579
20131029 54.75 54.80 53.95 54.26 351071
20131030 54.23 54.49 52.99 53.79 338225
20131031 53.66 53.89 52.98 53.36 404264
20131101 53.51 54.67 52.57 53.48 1044081
20131104 54.15 59.92 53.87 57.57 3663568
20131105 57.59 58.23 55.83 56.24 1546601
20131106 56.44 56.49 55.67 55.98 702444
20131107 56.42 57.13 54.98 55.15 753027
20131108 55.06 56.42 54.40 56.40 675045
20131111 56.29 56.48 55.61 56.08 366126
20131112 55.90 56.08 55.24 55.64 584115
20131113 55.11 56.13 55.03 55.86 622956
20131114 56.06 56.23 55.25 55.76 536643
20131115 55.73 56.63 55.65 56.59 641523
20131118 56.80 57.21 54.90 55.14 641423
20131119 55.20 56.29 55.07 55.49 614224
20131120 55.38 55.74 55.00 55.53 646341
20131121 55.49 56.55 55.49 56.16 1002953
20131122 56.31 57.10 56.13 56.59 899296
20131125 56.47 57.67 56.41 57.23 827750
20131126 57.03 57.60 56.90 57.12 496208
20131127 57.24 57.59 56.74 56.91 341977
20131129 56.90 56.90 56.09 56.18 342278
20131202 56.37 56.72 55.58 56.37 501928
20131203 56.02 56.38 54.54 55.32 428074
20131204 54.73 55.22 53.37 54.26 709944
20131205 54.05 54.60 53.75 54.43 590633
20131206 54.93 56.67 54.93 55.73 811694
20131209 55.79 56.37 55.07 55.42 593945
20131210 55.28 55.90 54.71 54.77 485973
20131211 54.78 54.81 53.51 53.71 664488
20131212 53.68 54.36 53.47 54.22 535544
20131213 56.55 56.55 55.11 55.94 867587
20131216 56.17 56.78 55.95 56.51 745567
20131217 56.23 56.47 55.80 56.30 497814
20131218 56.27 57.87 55.96 57.54 700913
20131219 57.29 57.39 56.40 56.96 449447
20131220 57.50 57.79 57.10 57.14 1118250
20131223 57.46 57.86 57.22 57.49 551298
20131224 57.46 58.16 57.25 57.79 323614
20131226 58.24 58.31 57.65 58.07 443427
20131227 58.45 58.45 57.87 58.44 361344
20131230 58.34 59.30 58.32 59.29 944150
20131231 59.20 59.49 58.65 59.22 515274
20140102 59.14 59.21 58.31 58.48 498717
20140103 58.54 59.44 58.35 58.39 438309
20140106 58.56 58.60 57.35 57.86 617626
20140107 58.07 58.84 58.05 58.64 904313
20140108 58.51 59.38 58.39 59.15 704425
20140109 59.35 59.72 58.60 59.61 718775
20140110 59.79 59.85 58.90 59.22 1123468
20140113 58.99 59.76 58.18 58.46 905116
20140114 58.76 59.12 58.48 59.01 1544016
20140115 58.98 59.47 58.61 59.47 2015439
20140116 59.39 60.06 59.12 59.70 1276896
20140117 59.72 59.77 59.10 59.44 844407
20140121 59.75 59.94 59.14 59.77 1092160
20140122 59.89 59.96 59.29 59.39 460686
20140123 60.57 62.19 59.91 61.10 1842042
20140124 60.68 61.13 58.60 59.36 1893218
20140127 59.93 59.93 57.66 57.84 1472871
20140128 59.07 62.83 59.00 61.37 2684241
20140129 60.46 62.69 60.21 62.05 1288235
20140130 62.43 62.59 61.11 61.47 1083831
20140131 60.19 62.51 60.03 61.52 869192
20140203 61.47 62.10 58.48 58.85 1306799
20140204 58.90 60.21 58.73 59.67 1153571
20140205 59.67 61.18 59.25 59.98 1781032
20140206 61.37 67.74 61.37 65.43 4081752
20140207 65.77 66.12 63.62 64.54 2065912
20140210 65.23 66.15 64.49 64.96 1149859
20140211 64.89 65.86 64.33 65.31 1242578
20140212 65.72 66.02 64.85 65.15 721885
20140213 64.77 65.97 64.19 65.77 1058946
20140214 65.82 66.57 65.24 66.10 746068
20140218 66.30 67.15 65.74 66.21 872905
20140219 65.80 66.92 64.46 64.70 960607
20140220 64.76 65.28 64.06 65.13 664477
20140221 65.24 66.01 65.24 65.55 708796
20140224 65.71 66.30 64.83 64.86 594189
20140225 64.84 65.81 64.40 65.37 565312
20140226 65.60 67.93 65.34 66.78 1212342
20140227 66.77 68.27 66.77 67.75 804652
20140228 67.70 68.41 67.10 67.75 813476
20140303 67.36 68.37 67.16 68.18 977113
20140304 69.12 69.31 68.28 68.83 842553
20140305 68.70 69.03 67.75 68.02 770561
20140306 68.18 68.68 67.54 67.81 728147
20140307 68.24 68.99 67.96 68.67 833028
20140310 68.40 68.57 67.06 67.96 626375
20140311 68.31 68.59 67.02 67.30 684631
20140312 66.77 67.19 66.70 66.75 811871
20140313 67.17 67.17 65.43 65.61 654049
20140314 65.54 66.52 65.43 66.05 607625
20140317 66.31 67.11 66.04 66.55 709197
20140318 66.62 67.36 66.49 67.22 929586
20140319 67.51 68.13 66.48 67.02 674805
20140320 66.75 67.00 65.92 66.83 674504
20140321 67.26 67.26 65.90 65.93 1296768
20140324 66.09 66.42 64.63 64.95 660065
20140325 65.38 65.91 65.21 65.73 488507
20140326 65.99 66.28 64.39 64.44 662672
20140327 64.39 65.05 63.66 64.94 658160
20140328 65.34 66.79 65.09 66.21 704785
20140331 66.68 67.36 65.99 66.27 1021532
20140401 66.69 66.69 65.69 66.30 765146
20140402 66.14 66.41 65.33 65.54 783997
20140403 65.87 66.82 65.42 66.16 893089
20140404 66.62 68.11 65.49 66.15 1423708
20140407 66.29 66.74 63.65 63.90 1058732
20140408 63.87 64.40 63.01 63.79 972100
20140409 64.16 65.24 63.63 64.94 874539
20140410 65.03 66.26 64.32 64.65 1279923
20140411 64.61 64.68 63.46 63.55 874138
20140414 63.99 64.46 62.78 63.39 608327
20140415 63.44 63.72 62.05 63.48 902414
20140416 63.81 64.78 63.53 64.71 619357
20140417 64.40 64.87 62.81 64.58 1920336
20140421 64.61 65.39 64.27 65.05 716617
20140422 65.05 65.62 64.38 64.44 1280826
20140423 64.41 64.85 63.80 64.24 774973
20140424 64.83 65.10 63.37 65.08 982127
20140425 64.82 64.83 63.37 63.90 769959
20140428 63.98 64.19 61.22 61.72 1585039
20140429 61.90 64.03 61.61 63.83 1550848
20140430 63.81 64.64 63.02 64.36 1184167
20140501 64.39 65.96 64.21 64.61 2274182
20140502 65.08 65.49 64.57 64.98 936104
20140505 64.72 64.92 63.70 64.84 1239114
20140506 63.33 65.79 63.12 63.15 1332063
20140507 63.23 63.93 61.86 62.06 1631764
20140508 62.08 63.09 60.75 60.94 1335973
20140509 60.96 61.10 59.36 59.76 1370666
20140512 60.42 62.16 60.36 61.97 1059032
20140513 61.87 62.69 61.25 61.50 982227
20140514 61.39 61.39 60.72 60.72 684130
20140515 60.40 60.41 58.78 59.58 1199508
20140516 59.52 60.49 59.38 60.27 960268
20140519 60.34 60.47 59.70 60.42 988845
20140520 60.24 60.44 59.07 59.41 483694
20140521 59.54 60.17 58.80 59.01 920061
20140522 59.17 59.91 58.77 59.80 997026
20140523 59.84 61.24 59.51 61.08 741458
20140527 61.29 61.61 60.93 61.24 757888
20140528 61.36 61.86 61.14 61.30 892835
20140529 61.72 61.99 60.03 60.82 602503
20140530 60.73 60.91 60.26 60.86 509733
20140602 60.82 61.31 60.36 61.16 696776
20140603 60.80 61.26 60.46 60.88 676038
20140604 60.67 61.28 60.48 61.17 433293
20140605 61.12 62.98 61.04 62.69 1074868
20140606 62.90 63.68 62.89 63.41 544397
20140609 63.25 64.15 63.08 63.28 530171
20140610 63.23 64.93 63.23 64.79 790047
20140611 64.57 64.79 63.51 63.97 563632
20140612 64.08 64.32 63.41 63.82 847352
20140613 63.66 64.67 63.43 64.63 709900
20140616 64.43 65.06 64.14 64.42 669426
20140617 63.62 64.68 63.47 63.73 639170
20140618 63.71 65.28 63.22 65.07 820001
20140619 65.04 65.30 64.38 64.89 552912
20140620 64.94 65.21 64.46 65.12 1256100
20140623 65.07 66.05 64.72 64.88 721120
20140624 64.56 64.93 63.50 63.74 520653
20140625 63.33 63.84 63.02 63.38 655200
20140626 63.48 63.48 62.40 62.91 718415
20140627 62.56 64.02 62.56 63.78 825011
20140630 63.93 64.10 63.14 63.63 594489
20140701 64.12 64.82 64.10 64.19 788043
20140702 63.93 64.02 63.01 63.41 1107227
20140703 63.48 64.33 63.48 64.24 545599
20140707 63.89 64.04 63.36 63.62 680246
20140708 63.42 64.72 63.10 64.18 926296
20140709 64.36 64.83 64.16 64.80 549506
20140710 63.59 64.61 63.24 64.38 838235
20140711 64.26 65.07 63.74 65.04 548204
20140714 64.56 64.69 63.84 64.25 853763
20140715 64.18 64.59 63.95 64.08 708197
20140716 64.35 64.60 63.47 64.29 439004
20140717 63.66 63.85 62.70 62.87 727933
20140718 63.00 64.15 62.85 63.93 584370
20140721 63.69 63.94 62.96 63.44 382801
20140722 63.93 64.50 63.86 64.45 486491
20140723 65.44 65.96 63.92 65.72 967171
20140724 65.10 65.89 64.43 65.83 1221937
20140725 65.57 65.57 64.97 65.08 523759
20140728 64.95 65.06 64.08 64.37 537284
20140729 64.65 66.43 64.49 65.33 1257202
20140730 65.63 65.98 64.80 65.22 890230
20140731 64.44 64.78 62.90 63.01 1051726
20140801 62.88 63.75 62.40 63.22 866887
20140804 63.29 63.64 62.86 63.15 1223641
20140805 62.49 64.14 61.49 62.14 1490429
20140806 62.02 62.40 61.21 62.30 1404772
20140807 62.48 62.67 60.67 61.39 1359389
20140808 61.64 62.09 61.04 61.86 731139
20140811 61.97 62.41 61.54 61.58 922990
20140812 61.53 61.83 61.06 61.77 794855
20140813 62.07 62.72 61.83 61.92 891332
20140814 62.02 62.24 61.84 61.93 526364
20140815 62.32 62.57 61.24 61.36 872798
20140818 61.71 62.90 61.27 62.85 941524
20140819 63.10 63.71 62.83 62.88 565435
20140820 62.61 62.77 62.15 62.63 417765
20140821 63.00 63.06 62.16 62.96 613223
20140822 62.81 63.10 62.36 62.56 699080
20140825 62.84 63.12 62.26 62.43 609033
20140826 62.63 63.81 62.31 63.62 1006080
20140827 64.00 64.12 63.16 63.36 599725
20140828 63.15 63.26 62.72 63.16 528863
20140829 63.36 63.62 62.82 63.32 406355
20140902 63.58 63.77 62.36 62.70 771875
20140903 63.01 63.14 61.65 62.00 981558
20140904 62.02 63.05 61.71 61.98 812010
20140905 62.01 62.77 61.65 62.67 789390
20140908 62.49 62.80 62.09 62.38 338596
20140909 62.38 62.61 61.38 61.65 567396
20140910 61.70 62.11 61.24 62.02 723833
20140911 61.86 63.13 61.73 63.10 757462
20140912 63.12 63.12 62.19 62.57 872863
20140915 62.47 62.76 61.87 62.27 862354
20140916 61.98 62.90 61.60 62.66 641061
20140917 62.82 64.09 62.59 63.24 1140698
20140918 63.42 63.50 62.29 62.39 869961
20140919 62.39 62.51 61.79 62.20 1267308
20140922 62.14 62.24 61.50 61.67 530664
20140923 61.49 62.17 61.30 61.64 881371
20140924 61.48 62.66 61.09 62.58 931014
20140925 62.55 62.88 60.90 61.29 1124383
20140926 61.30 61.59 61.02 61.28 1063630
20140929 60.69 61.05 60.24 60.57 1025197
20140930 62.19 62.32 60.15 60.18 885274
20141001 60.26 60.52 58.77 58.85 1494907
20141002 58.75 59.46 57.95 58.73 1974627
20141003 59.05 59.42 59.02 59.11 852446
20141006 59.56 59.56 58.00 58.46 1062429
20141007 57.95 58.36 57.23 57.23 1038909
20141008 57.16 58.04 55.76 57.94 1969522
20141009 58.62 59.19 56.85 57.28 2010558
20141010 57.47 58.18 56.33 56.47 1737520
20141013 56.58 57.29 55.17 55.23 1219066
20141014 55.60 56.40 55.00 55.68 1087651
20141015 55.17 56.63 54.05 56.23 1741223
20141016 55.81 57.27 55.11 56.72 2144375
20141017 57.45 59.40 57.39 59.04 2918853
20141020 58.88 59.56 58.60 59.41 766570
20141021 59.73 60.53 59.59 60.20 782384
20141022 60.37 60.84 59.27 59.30 943425
20141023 59.87 60.89 59.30 60.19 1196346
20141024 61.00 61.39 60.20 61.20 1164318
20141027 60.70 60.89 59.38 59.72 966645
20141028 59.76 60.58 58.91 60.47 1393519
20141029 60.36 60.71 58.66 59.35 1879944
20141030 58.96 60.70 58.87 60.24 1203553
20141031 61.45 61.98 60.35 61.66 1509120
20141103 61.59 62.74 61.22 62.35 2141773
20141104 62.67 64.65 61.17 63.44 2693456
20141105 64.19 65.44 63.75 64.11 1597597
20141106 64.13 64.79 63.45 64.71 1039909
20141107 64.70 65.71 64.67 65.05 1238583
20141110 64.99 65.71 64.90 65.36 1064631
20141111 65.22 65.82 65.12 65.29 598824
20141112 65.47 65.66 64.75 65.40 890479
20141113 65.36 65.84 64.86 65.52 843237
20141114 65.44 66.31 65.06 66.25 831527
20141117 66.10 66.14 65.68 65.94 897585
20141118 65.87 67.15 65.87 67.04 1370599
20141119 67.02 67.78 66.42 67.61 1201251
20141120 67.03 68.18 66.74 67.95 1065432
20141121 68.57 69.04 68.18 68.55 1542549
20141124 68.81 68.98 68.56 68.61 1596200
20141125 68.67 68.92 67.28 67.59 811900
20141126 67.76 67.79 66.73 67.12 670600
20141128 67.02 67.04 66.01 66.10 533400
20141201 65.98 66.10 64.20 64.50 1336300
20141202 64.63 65.48 64.43 65.41 1226400
20141203 65.63 67.11 65.46 67.07 1175400
20141204 66.82 67.71 66.60 67.42 1063600
20141205 67.22 67.49 66.47 66.67 693900
20141208 66.36 66.47 64.99 65.25 619400
20141209 64.54 66.05 64.40 66.03 723400
20141210 65.86 65.91 62.64 63.16 1760800
20141211 63.35 64.01 62.90 63.05 976100
20141212 63.54 63.54 62.36 62.39 1214900
20141215 62.49 63.30 61.45 61.51 1214100
20141216 61.63 63.76 61.49 62.12 1062900
20141217 62.20 64.13 61.80 63.99 1060500
20141218 65.09 65.60 63.80 65.43 1025800
20141219 65.81 66.97 65.31 66.78 1532000
20141222 66.68 66.74 65.40 66.09 1237500
20141223 66.17 66.80 65.94 66.29 776800
20141224 66.14 66.60 65.96 66.27 329000
20141226 66.62 66.89 66.28 66.35 374600
20141229 65.98 66.92 65.98 66.85 461700
20141230 66.62 67.11 66.34 66.41 484500
20141231 66.52 67.42 65.64 65.73 680200